Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.96 | 60.37 | 55.96 | 59.04 | 162,983 | -0.52(-0.87%) |
Apr 29, 2015 | 59.92 | 59.99 | 58.86 | 59.56 | 50,002 | -0.55(-0.91%) |
Apr 28, 2015 | 59.47 | 60.38 | 59.41 | 60.10 | 55,031 | +0.64(+1.08%) |
Apr 27, 2015 | 59.15 | 60.17 | 58.82 | 59.46 | 80,502 | +0.26(+0.44%) |
Apr 24, 2015 | 58.90 | 59.81 | 58.66 | 59.20 | 47,531 | -0.36(-0.61%) |
Apr 23, 2015 | 58.53 | 59.93 | 58.42 | 59.56 | 75,853 | +0.81(+1.37%) |
Apr 22, 2015 | 59.13 | 59.60 | 58.53 | 58.76 | 51,407 | -0.44(-0.75%) |
Apr 21, 2015 | 60.10 | 60.10 | 58.76 | 59.20 | 48,537 | -0.59(-0.98%) |
Apr 20, 2015 | 58.94 | 60.31 | 58.77 | 59.79 | 53,450 | +1.28(+2.19%) |
Apr 17, 2015 | 59.47 | 59.69 | 58.38 | 58.51 | 60,430 | -1.71(-2.83%) |
Apr 16, 2015 | 61.19 | 61.21 | 60.07 | 60.22 | 57,021 | -0.80(-1.31%) |
Apr 15, 2015 | 60.11 | 61.33 | 59.84 | 61.01 | 55,964 | +1.05(+1.75%) |
Apr 14, 2015 | 60.18 | 60.33 | 59.53 | 59.97 | 40,334 | -0.10(-0.16%) |
Apr 13, 2015 | 60.18 | 60.46 | 59.84 | 60.06 | 44,671 | +0.16(+0.27%) |
Apr 10, 2015 | 60.56 | 60.72 | 59.76 | 59.90 | 84,111 | -0.32(-0.53%) |
Apr 09, 2015 | 59.83 | 60.28 | 58.78 | 60.23 | 62,417 | +0.39(+0.66%) |
Apr 08, 2015 | 59.61 | 60.09 | 58.91 | 59.83 | 94,052 | +0.56(+0.95%) |
Apr 07, 2015 | 60.47 | 60.79 | 59.25 | 59.27 | 92,895 | -1.00(-1.66%) |
Apr 06, 2015 | 59.29 | 60.72 | 58.66 | 60.27 | 114,327 | +0.63(+1.05%) |
Apr 02, 2015 | 59.95 | 59.64 | 59.64 | 59.64 | 51,798 | -0.23(-0.39%) |
Apr 01, 2015 | 58.61 | 59.94 | 57.94 | 59.87 | 116,168 | +0.87(+1.47%) |
Mar 31, 2015 | 58.19 | 59.12 | 57.62 | 59.00 | 64,165 | +0.62(+1.06%) |
Mar 30, 2015 | 58.20 | 58.67 | 58.16 | 58.38 | 40,790 | +0.39(+0.68%) |
Mar 27, 2015 | 57.83 | 58.30 | 57.39 | 57.99 | 61,698 | -0.01(-0.01%) |
Mar 26, 2015 | 58.06 | 58.21 | 57.45 | 58.00 | 94,580 | -0.38(-0.65%) |
Mar 25, 2015 | 58.68 | 59.07 | 57.89 | 58.37 | 95,295 | -0.50(-0.85%) |
Mar 24, 2015 | 59.49 | 59.49 | 58.66 | 58.87 | 79,552 | +0.00(+0.00%) |
Mar 23, 2015 | 59.57 | 59.57 | 58.65 | 58.87 | 46,411 | -0.46(-0.77%) |
Mar 20, 2015 | 58.62 | 59.36 | 58.16 | 59.33 | 111,219 | +1.18(+2.02%) |
Mar 19, 2015 | 57.56 | 58.42 | 57.56 | 58.16 | 70,899 | +0.29(+0.50%) |
Mar 18, 2015 | 56.94 | 58.03 | 56.24 | 57.87 | 56,147 | +0.64(+1.13%) |
Mar 17, 2015 | 56.27 | 57.29 | 55.63 | 57.22 | 98,812 | +0.86(+1.53%) |
Mar 16, 2015 | 55.43 | 56.87 | 55.34 | 56.36 | 111,348 | +1.34(+2.44%) |
Mar 13, 2015 | 55.15 | 55.27 | 53.91 | 55.02 | 94,136 | -0.03(-0.06%) |
Mar 12, 2015 | 53.60 | 55.75 | 53.60 | 55.05 | 146,423 | +1.84(+3.47%) |
Mar 11, 2015 | 52.81 | 53.80 | 52.70 | 53.21 | 165,134 | +0.30(+0.56%) |
Mar 10, 2015 | 53.07 | 53.07 | 52.15 | 52.91 | 93,131 | -0.56(-1.05%) |
Mar 09, 2015 | 53.31 | 53.78 | 53.07 | 53.47 | 78,551 | +0.19(+0.35%) |
Mar 06, 2015 | 52.94 | 53.63 | 52.50 | 53.29 | 80,036 | -0.23(-0.44%) |
Mar 05, 2015 | 53.74 | 53.74 | 52.95 | 53.52 | 97,689 | -0.48(-0.88%) |
Mar 04, 2015 | 53.96 | 54.11 | 52.91 | 53.99 | 122,525 | -0.12(-0.22%) |
Mar 03, 2015 | 54.02 | 55.38 | 53.76 | 54.11 | 139,207 | -0.27(-0.49%) |
Mar 02, 2015 | 52.99 | 54.71 | 52.63 | 54.38 | 125,155 | +1.19(+2.24%) |
Feb 27, 2015 | 54.29 | 54.97 | 52.99 | 53.19 | 171,335 | -0.86(-1.59%) |
Feb 26, 2015 | 54.90 | 55.56 | 53.57 | 54.05 | 94,959 | -0.89(-1.63%) |
Feb 25, 2015 | 54.50 | 55.31 | 53.45 | 54.94 | 174,763 | +0.48(+0.89%) |
Feb 24, 2015 | 54.23 | 56.07 | 54.23 | 54.46 | 143,589 | +0.02(+0.04%) |
Feb 23, 2015 | 54.96 | 54.96 | 53.82 | 54.44 | 89,282 | -0.85(-1.54%) |
Feb 20, 2015 | 54.14 | 56.18 | 52.67 | 55.29 | 110,995 | +1.22(+2.25%) |
Feb 19, 2015 | 54.18 | 54.70 | 53.81 | 54.07 | 66,486 | -0.03(-0.06%) |
Feb 18, 2015 | 53.45 | 54.42 | 53.45 | 54.11 | 64,037 | +0.32(+0.60%) |
Feb 17, 2015 | 55.34 | 55.42 | 53.66 | 53.78 | 62,431 | -1.16(-2.11%) |
Feb 13, 2015 | 52.75 | 54.94 | 54.94 | 54.94 | 152,538 | +2.51(+4.79%) |
Feb 12, 2015 | 52.55 | 54.11 | 52.23 | 52.43 | 115,204 | +0.14(+0.26%) |
Feb 11, 2015 | 52.25 | 52.89 | 51.58 | 52.30 | 122,218 | +0.17(+0.32%) |
Feb 10, 2015 | 51.94 | 52.36 | 50.94 | 52.13 | 106,131 | +0.59(+1.14%) |
Feb 09, 2015 | 52.21 | 53.12 | 51.18 | 51.54 | 97,272 | -0.89(-1.70%) |
Feb 06, 2015 | 54.13 | 54.60 | 52.30 | 52.43 | 136,313 | -2.31(-4.22%) |
Feb 05, 2015 | 53.20 | 55.26 | 53.20 | 54.74 | 67,432 | +1.90(+3.60%) |
Feb 04, 2015 | 53.35 | 54.09 | 52.43 | 52.84 | 92,658 | -0.52(-0.97%) |
Feb 03, 2015 | 51.68 | 53.69 | 51.68 | 53.36 | 88,511 | +2.04(+3.97%) |