Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.92 | 60.78 | 59.81 | 60.16 | 2,287 | -0.11(-0.18%) |
Apr 29, 2015 | 59.46 | 60.36 | 59.46 | 60.27 | 1,451 | +0.64(+1.07%) |
Apr 28, 2015 | 59.57 | 59.65 | 59.38 | 59.63 | 2,110 | -0.02(-0.04%) |
Apr 27, 2015 | 60.14 | 60.19 | 59.65 | 59.65 | 5,047 | -0.19(-0.31%) |
Apr 24, 2015 | 59.59 | 59.89 | 59.54 | 59.84 | 1,952 | +0.24(+0.41%) |
Apr 23, 2015 | 59.71 | 59.71 | 59.33 | 59.60 | 2,576 | +0.62(+1.05%) |
Apr 22, 2015 | 60.11 | 60.11 | 58.71 | 58.98 | 3,356 | +0.03(+0.05%) |
Apr 21, 2015 | 59.17 | 59.17 | 58.87 | 58.95 | 33,240 | -0.40(-0.68%) |
Apr 20, 2015 | 59.79 | 59.79 | 59.14 | 59.36 | 3,115 | +0.62(+1.05%) |
Apr 17, 2015 | 59.03 | 59.03 | 58.74 | 58.74 | 3,581 | -0.62(-1.05%) |
Apr 16, 2015 | 60.00 | 60.00 | 58.82 | 59.36 | 3,550 | -0.01(-0.02%) |
Apr 15, 2015 | 58.25 | 59.52 | 58.25 | 59.37 | 3,118 | +0.90(+1.54%) |
Apr 14, 2015 | 57.69 | 58.63 | 57.69 | 58.47 | 2,193 | +0.91(+1.59%) |
Apr 13, 2015 | 57.88 | 57.90 | 57.55 | 57.55 | 809 | -0.03(-0.05%) |
Apr 10, 2015 | 57.42 | 57.58 | 57.42 | 57.58 | 818 | +0.11(+0.19%) |
Apr 09, 2015 | 57.29 | 57.47 | 56.96 | 57.47 | 1,355 | +0.40(+0.71%) |
Apr 08, 2015 | 57.15 | 57.15 | 56.88 | 57.07 | 947 | +0.00(+0.00%) |
Apr 07, 2015 | 57.55 | 57.55 | 57.04 | 57.07 | 1,488 | -1.10(-1.90%) |
Apr 06, 2015 | 57.69 | 58.42 | 57.69 | 58.17 | 5,131 | +0.48(+0.84%) |
Apr 02, 2015 | 59.01 | 57.69 | 57.69 | 57.69 | 2,454 | +0.13(+0.23%) |
Apr 01, 2015 | 58.55 | 58.55 | 57.55 | 57.55 | 1,940 | -0.30(-0.51%) |
Mar 31, 2015 | 57.82 | 58.39 | 57.82 | 57.85 | 6,399 | -0.08(-0.14%) |
Mar 30, 2015 | 57.69 | 58.07 | 57.69 | 57.93 | 893 | +0.94(+1.65%) |
Mar 27, 2015 | 57.15 | 57.77 | 56.91 | 56.99 | 1,615 | -0.30(-0.52%) |
Mar 26, 2015 | 57.42 | 57.45 | 57.42 | 57.29 | 775 | +0.22(+0.38%) |
Mar 25, 2015 | 57.31 | 57.53 | 57.07 | 57.07 | 916 | +0.19(+0.33%) |
Mar 24, 2015 | 57.96 | 57.96 | 56.83 | 56.88 | 6,482 | -1.02(-1.76%) |
Mar 23, 2015 | 56.88 | 57.90 | 56.86 | 57.90 | 687 | +1.43(+2.52%) |
Mar 20, 2015 | 56.75 | 56.75 | 56.48 | 56.48 | 1,524 | +0.46(+0.82%) |
Mar 19, 2015 | 56.56 | 56.56 | 55.86 | 56.02 | 1,557 | -0.86(-1.51%) |
Mar 18, 2015 | 55.40 | 57.07 | 55.19 | 56.88 | 1,846 | +1.20(+2.15%) |
Mar 17, 2015 | 55.10 | 55.69 | 55.10 | 55.69 | 223 | +0.66(+1.20%) |
Mar 16, 2015 | 54.60 | 55.03 | 54.60 | 55.03 | 261 | +0.43(+0.79%) |
Mar 13, 2015 | 55.13 | 55.13 | 54.60 | 54.60 | 3,310 | -0.94(-1.69%) |
Mar 12, 2015 | 56.13 | 56.13 | 55.54 | 55.54 | 762 | -0.59(-1.05%) |
Mar 11, 2015 | 57.15 | 57.15 | 56.13 | 56.13 | 693 | -1.18(-2.06%) |
Mar 10, 2015 | 55.73 | 57.31 | 55.73 | 57.31 | 1,533 | -0.22(-0.37%) |
Mar 09, 2015 | 59.88 | 59.88 | 57.53 | 57.53 | 2,315 | -1.24(-2.11%) |
Mar 06, 2015 | 59.76 | 59.76 | 58.17 | 58.77 | 1,403 | -1.08(-1.80%) |
Mar 05, 2015 | 60.11 | 60.11 | 59.84 | 59.84 | 365 | +0.56(+0.95%) |
Mar 04, 2015 | 60.67 | 59.73 | 58.90 | 59.28 | 1,798 | -0.46(-0.77%) |
Mar 03, 2015 | 59.57 | 59.84 | 59.57 | 59.73 | 225 | +0.43(+0.73%) |
Mar 02, 2015 | 60.78 | 60.78 | 59.30 | 59.30 | 844 | -0.90(-1.50%) |
Feb 27, 2015 | 60.00 | 60.20 | 59.84 | 60.20 | 1,375 | +0.88(+1.47%) |
Feb 26, 2015 | 59.44 | 59.63 | 59.33 | 59.33 | 672 | -1.75(-2.86%) |
Feb 25, 2015 | 60.89 | 61.21 | 60.89 | 61.08 | 637 | +1.08(+1.79%) |
Feb 24, 2015 | 59.65 | 60.14 | 59.65 | 60.00 | 2,775 | +0.03(+0.04%) |
Feb 23, 2015 | 59.92 | 60.00 | 59.68 | 59.98 | 1,893 | -0.54(-0.89%) |
Feb 20, 2015 | 59.87 | 60.51 | 59.87 | 60.51 | 1,156 | +0.83(+1.40%) |
Feb 19, 2015 | 58.39 | 59.68 | 58.39 | 59.68 | 642 | +0.13(+0.23%) |
Feb 18, 2015 | 59.71 | 59.79 | 59.49 | 59.54 | 590 | -0.62(-1.03%) |
Feb 17, 2015 | 59.49 | 60.30 | 59.38 | 60.16 | 3,745 | +0.46(+0.77%) |
Feb 13, 2015 | 59.98 | 59.71 | 59.71 | 59.71 | 3,011 | +0.91(+1.56%) |
Feb 12, 2015 | 58.66 | 58.79 | 58.33 | 58.79 | 967 | +0.97(+1.67%) |
Feb 11, 2015 | 57.82 | 57.82 | 57.82 | 57.82 | 107 | -0.73(-1.24%) |
Feb 10, 2015 | 58.12 | 58.55 | 58.12 | 58.55 | 876 | +0.08(+0.14%) |
Feb 09, 2015 | 59.33 | 59.33 | 58.47 | 58.47 | 1,373 | -1.18(-1.98%) |
Feb 06, 2015 | 59.73 | 59.73 | 59.38 | 59.65 | 1,635 | -0.40(-0.67%) |
Feb 05, 2015 | 59.71 | 60.16 | 59.44 | 60.06 | 1,160 | +0.89(+1.50%) |
Feb 04, 2015 | 59.30 | 59.30 | 58.50 | 59.17 | 533 | -0.13(-0.23%) |
Feb 03, 2015 | 59.20 | 59.76 | 58.87 | 59.30 | 3,590 | +1.21(+2.08%) |