Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.67 | 61.28 | 59.74 | 60.03 | 1,107,871 | -0.70(-1.14%) |
Apr 29, 2015 | 61.04 | 61.43 | 60.28 | 60.73 | 1,578,889 | -0.38(-0.62%) |
Apr 28, 2015 | 60.58 | 61.57 | 60.28 | 61.11 | 1,940,308 | +0.47(+0.78%) |
Apr 27, 2015 | 60.26 | 61.35 | 60.16 | 60.64 | 2,368,769 | +0.52(+0.86%) |
Apr 24, 2015 | 60.98 | 60.98 | 59.75 | 60.12 | 2,841,494 | -0.59(-0.97%) |
Apr 23, 2015 | 61.62 | 61.93 | 60.65 | 60.71 | 3,301,549 | -1.28(-2.07%) |
Apr 22, 2015 | 59.28 | 62.83 | 59.28 | 61.99 | 10,809,909 | +3.80(+6.52%) |
Apr 21, 2015 | 57.77 | 58.36 | 57.46 | 58.19 | 3,891,923 | +0.77(+1.34%) |
Apr 20, 2015 | 58.08 | 58.34 | 57.01 | 57.42 | 2,627,853 | -0.55(-0.94%) |
Apr 17, 2015 | 57.30 | 58.06 | 57.14 | 57.97 | 2,215,315 | +0.29(+0.51%) |
Apr 16, 2015 | 58.30 | 58.73 | 57.57 | 57.68 | 1,844,448 | -0.29(-0.49%) |
Apr 15, 2015 | 57.38 | 58.24 | 57.17 | 57.96 | 1,513,407 | +0.70(+1.21%) |
Apr 14, 2015 | 56.65 | 57.46 | 56.54 | 57.27 | 1,888,174 | +0.64(+1.13%) |
Apr 13, 2015 | 56.63 | 57.24 | 56.55 | 56.63 | 1,648,293 | -0.19(-0.34%) |
Apr 10, 2015 | 55.70 | 56.95 | 55.26 | 56.82 | 2,436,966 | +0.94(+1.68%) |
Apr 09, 2015 | 56.07 | 56.36 | 55.62 | 55.88 | 2,646,823 | -0.40(-0.70%) |
Apr 08, 2015 | 57.37 | 57.52 | 56.19 | 56.27 | 2,804,266 | -0.61(-1.08%) |
Apr 07, 2015 | 56.83 | 57.85 | 56.83 | 56.88 | 1,558,730 | +0.05(+0.10%) |
Apr 06, 2015 | 56.05 | 57.48 | 55.87 | 56.83 | 2,759,166 | +2.07(+3.78%) |
Apr 02, 2015 | 56.09 | 54.76 | 54.76 | 54.76 | 3,223,137 | -1.19(-2.12%) |
Apr 01, 2015 | 55.81 | 56.38 | 55.63 | 55.94 | 2,288,256 | +0.06(+0.11%) |
Mar 31, 2015 | 56.59 | 56.59 | 55.86 | 55.88 | 858,611 | -0.66(-1.17%) |
Mar 30, 2015 | 56.23 | 56.78 | 56.09 | 56.54 | 1,189,627 | +0.63(+1.12%) |
Mar 27, 2015 | 55.79 | 56.46 | 55.54 | 55.92 | 1,181,903 | -0.15(-0.27%) |
Mar 26, 2015 | 55.66 | 56.49 | 55.65 | 56.07 | 1,853,318 | +0.17(+0.30%) |
Mar 25, 2015 | 57.44 | 57.59 | 55.75 | 55.90 | 1,840,571 | -1.53(-2.67%) |
Mar 24, 2015 | 56.91 | 58.27 | 56.91 | 57.43 | 2,385,075 | +0.69(+1.21%) |
Mar 23, 2015 | 56.31 | 57.43 | 56.27 | 56.74 | 1,954,064 | +0.31(+0.54%) |
Mar 20, 2015 | 56.20 | 56.97 | 56.09 | 56.43 | 1,947,112 | +0.72(+1.28%) |
Mar 19, 2015 | 56.51 | 57.02 | 55.71 | 55.72 | 1,602,137 | -0.83(-1.47%) |
Mar 18, 2015 | 55.67 | 56.82 | 55.27 | 56.55 | 2,252,574 | +0.71(+1.27%) |
Mar 17, 2015 | 55.45 | 56.12 | 55.21 | 55.84 | 1,981,703 | +0.27(+0.48%) |
Mar 16, 2015 | 55.30 | 55.79 | 54.74 | 55.58 | 2,050,263 | +0.28(+0.51%) |
Mar 13, 2015 | 55.22 | 55.81 | 54.77 | 55.30 | 1,319,034 | -0.10(-0.18%) |
Mar 12, 2015 | 55.02 | 55.67 | 54.99 | 55.40 | 1,523,480 | +0.20(+0.36%) |
Mar 11, 2015 | 56.58 | 56.81 | 55.02 | 55.20 | 2,667,244 | -1.42(-2.50%) |
Mar 10, 2015 | 57.67 | 58.08 | 56.45 | 56.62 | 2,558,086 | -1.15(-1.99%) |
Mar 09, 2015 | 58.55 | 58.80 | 57.70 | 57.77 | 1,848,497 | -0.28(-0.48%) |
Mar 06, 2015 | 58.89 | 59.14 | 57.44 | 58.05 | 2,545,069 | -0.95(-1.62%) |
Mar 05, 2015 | 58.62 | 59.19 | 58.17 | 59.00 | 2,234,510 | +0.35(+0.59%) |
Mar 04, 2015 | 58.50 | 58.58 | 57.92 | 58.66 | 2,342,544 | +0.07(+0.13%) |
Mar 03, 2015 | 58.72 | 59.01 | 58.01 | 58.58 | 1,667,277 | -0.42(-0.72%) |
Mar 02, 2015 | 57.52 | 59.22 | 57.43 | 59.00 | 2,657,156 | +1.04(+1.79%) |
Feb 27, 2015 | 57.31 | 58.15 | 57.23 | 57.97 | 2,268,030 | +0.74(+1.30%) |
Feb 26, 2015 | 58.14 | 58.34 | 56.88 | 57.23 | 1,717,725 | -0.35(-0.62%) |
Feb 25, 2015 | 56.82 | 58.32 | 56.67 | 57.58 | 2,159,892 | +0.75(+1.32%) |
Feb 24, 2015 | 56.38 | 56.88 | 55.66 | 56.83 | 2,559,328 | +0.07(+0.12%) |
Feb 23, 2015 | 57.73 | 57.92 | 56.48 | 56.76 | 2,102,905 | -1.27(-2.18%) |
Feb 20, 2015 | 57.63 | 58.16 | 57.59 | 58.03 | 1,140,551 | +0.33(+0.57%) |
Feb 19, 2015 | 57.67 | 58.01 | 57.40 | 57.70 | 1,178,177 | -0.04(-0.07%) |
Feb 18, 2015 | 57.32 | 58.07 | 57.26 | 57.74 | 1,729,897 | +0.55(+0.95%) |
Feb 17, 2015 | 57.39 | 57.58 | 56.90 | 57.20 | 1,670,438 | -0.50(-0.87%) |
Feb 13, 2015 | 57.14 | 57.70 | 57.70 | 57.70 | 2,034,291 | +0.72(+1.27%) |
Feb 12, 2015 | 55.87 | 57.16 | 55.56 | 56.98 | 2,988,915 | +1.34(+2.41%) |
Feb 11, 2015 | 54.00 | 56.08 | 53.98 | 55.64 | 5,812,543 | +1.96(+3.66%) |
Feb 10, 2015 | 54.08 | 54.11 | 53.23 | 53.68 | 3,827,004 | +0.86(+1.63%) |
Feb 09, 2015 | 53.32 | 53.77 | 52.76 | 52.82 | 2,961,502 | -0.73(-1.36%) |
Feb 06, 2015 | 54.24 | 54.70 | 53.42 | 53.55 | 3,043,404 | -0.59(-1.08%) |
Feb 05, 2015 | 55.34 | 55.35 | 54.13 | 54.13 | 3,265,837 | -0.88(-1.60%) |
Feb 04, 2015 | 54.36 | 55.45 | 54.21 | 55.01 | 2,732,429 | +0.48(+0.87%) |
Feb 03, 2015 | 54.06 | 54.83 | 54.04 | 54.53 | 3,149,131 | +0.55(+1.02%) |