Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.59 | 52.59 | 50.56 | 50.88 | 979,825 | -1.90(-3.60%) |
Apr 29, 2015 | 53.08 | 53.63 | 52.44 | 52.78 | 302,298 | -0.54(-1.02%) |
Apr 28, 2015 | 53.56 | 53.92 | 52.12 | 53.32 | 247,461 | -0.09(-0.16%) |
Apr 27, 2015 | 55.96 | 55.96 | 53.32 | 53.41 | 452,136 | -2.69(-4.79%) |
Apr 24, 2015 | 56.40 | 56.40 | 55.97 | 56.09 | 357,756 | -0.80(-1.41%) |
Apr 23, 2015 | 56.42 | 57.00 | 56.14 | 56.90 | 86,527 | +0.36(+0.64%) |
Apr 22, 2015 | 56.78 | 56.88 | 56.18 | 56.54 | 93,223 | +0.00(+0.01%) |
Apr 21, 2015 | 56.84 | 56.87 | 56.48 | 56.53 | 113,586 | +0.26(+0.45%) |
Apr 20, 2015 | 56.55 | 56.61 | 55.87 | 56.28 | 189,908 | +0.14(+0.25%) |
Apr 17, 2015 | 56.40 | 56.62 | 55.56 | 56.13 | 239,071 | -0.68(-1.19%) |
Apr 16, 2015 | 56.56 | 56.84 | 56.56 | 56.81 | 134,644 | -0.08(-0.14%) |
Apr 15, 2015 | 56.60 | 57.19 | 56.57 | 56.89 | 349,611 | +0.59(+1.05%) |
Apr 14, 2015 | 56.24 | 56.36 | 55.79 | 56.30 | 68,671 | +0.03(+0.06%) |
Apr 13, 2015 | 56.17 | 56.70 | 56.11 | 56.27 | 200,178 | +0.17(+0.30%) |
Apr 10, 2015 | 55.55 | 56.22 | 55.43 | 56.10 | 176,115 | +0.61(+1.09%) |
Apr 09, 2015 | 55.34 | 55.96 | 54.97 | 55.49 | 363,110 | +0.18(+0.33%) |
Apr 08, 2015 | 53.66 | 55.42 | 53.66 | 55.31 | 140,669 | +1.80(+3.36%) |
Apr 07, 2015 | 52.96 | 54.02 | 52.96 | 53.51 | 153,373 | +0.35(+0.66%) |
Apr 06, 2015 | 52.85 | 53.37 | 52.85 | 53.16 | 182,350 | -0.03(-0.07%) |
Apr 02, 2015 | 53.35 | 53.20 | 53.20 | 53.20 | 376,156 | -0.07(-0.13%) |
Apr 01, 2015 | 53.44 | 53.49 | 52.29 | 53.27 | 199,275 | -0.33(-0.61%) |
Mar 31, 2015 | 54.32 | 54.32 | 53.56 | 53.59 | 164,146 | -0.64(-1.18%) |
Mar 30, 2015 | 53.97 | 54.23 | 53.49 | 54.23 | 173,373 | +0.69(+1.28%) |
Mar 27, 2015 | 52.96 | 53.62 | 52.96 | 53.54 | 111,493 | +0.63(+1.20%) |
Mar 26, 2015 | 52.26 | 53.58 | 52.05 | 52.91 | 365,298 | -0.10(-0.20%) |
Mar 25, 2015 | 55.21 | 55.51 | 52.93 | 53.01 | 377,885 | -2.20(-3.98%) |
Mar 24, 2015 | 55.72 | 56.05 | 55.14 | 55.21 | 153,733 | -0.46(-0.82%) |
Mar 23, 2015 | 56.33 | 56.33 | 55.63 | 55.66 | 198,703 | -0.74(-1.31%) |
Mar 20, 2015 | 57.51 | 57.51 | 56.22 | 56.40 | 593,172 | -0.51(-0.90%) |
Mar 19, 2015 | 56.35 | 56.91 | 55.92 | 56.91 | 486,603 | +0.60(+1.06%) |
Mar 18, 2015 | 55.58 | 56.50 | 55.42 | 56.32 | 265,472 | +0.67(+1.21%) |
Mar 17, 2015 | 55.15 | 55.65 | 54.93 | 55.65 | 186,700 | +0.36(+0.65%) |
Mar 16, 2015 | 55.01 | 55.33 | 54.99 | 55.29 | 178,927 | +0.73(+1.33%) |
Mar 13, 2015 | 54.65 | 55.01 | 54.15 | 54.56 | 442,422 | -0.12(-0.22%) |
Mar 12, 2015 | 54.45 | 54.71 | 54.02 | 54.68 | 200,801 | +0.68(+1.25%) |
Mar 11, 2015 | 53.45 | 54.07 | 53.24 | 54.00 | 134,779 | +0.76(+1.43%) |
Mar 10, 2015 | 53.43 | 53.65 | 52.85 | 53.24 | 251,005 | -0.70(-1.29%) |
Mar 09, 2015 | 53.67 | 53.97 | 53.24 | 53.94 | 224,420 | +0.28(+0.52%) |
Mar 06, 2015 | 54.27 | 54.27 | 53.49 | 53.66 | 211,503 | -0.64(-1.17%) |
Mar 05, 2015 | 54.53 | 54.84 | 54.19 | 54.29 | 269,037 | +0.12(+0.22%) |
Mar 04, 2015 | 53.56 | 54.19 | 53.20 | 54.18 | 196,181 | +0.42(+0.78%) |
Mar 03, 2015 | 54.09 | 54.09 | 53.25 | 53.76 | 1,020,681 | -0.39(-0.71%) |
Mar 02, 2015 | 53.56 | 54.15 | 53.33 | 54.14 | 300,701 | +0.57(+1.06%) |
Feb 27, 2015 | 54.12 | 54.35 | 53.55 | 53.58 | 234,002 | -0.45(-0.84%) |
Feb 26, 2015 | 53.41 | 54.03 | 53.24 | 54.03 | 97,020 | +0.67(+1.26%) |
Feb 25, 2015 | 53.36 | 53.58 | 53.02 | 53.36 | 316,348 | -0.01(-0.02%) |
Feb 24, 2015 | 53.54 | 53.77 | 53.03 | 53.37 | 331,023 | -0.03(-0.05%) |
Feb 23, 2015 | 53.25 | 53.65 | 53.14 | 53.39 | 274,102 | +0.10(+0.19%) |
Feb 20, 2015 | 52.58 | 53.30 | 52.34 | 53.29 | 174,080 | +0.91(+1.74%) |
Feb 19, 2015 | 52.06 | 52.43 | 52.06 | 52.38 | 94,324 | +0.32(+0.61%) |
Feb 18, 2015 | 51.86 | 52.06 | 51.45 | 52.06 | 473,936 | +0.08(+0.16%) |
Feb 17, 2015 | 51.45 | 51.98 | 51.42 | 51.98 | 159,150 | +0.62(+1.20%) |
Feb 13, 2015 | 50.79 | 51.37 | 51.37 | 51.37 | 312,576 | +0.42(+0.83%) |
Feb 12, 2015 | 50.68 | 50.95 | 50.39 | 50.94 | 121,237 | +0.54(+1.07%) |
Feb 11, 2015 | 50.23 | 50.64 | 49.93 | 50.40 | 187,365 | +0.23(+0.45%) |
Feb 10, 2015 | 49.56 | 50.23 | 49.47 | 50.18 | 105,899 | +0.92(+1.87%) |
Feb 09, 2015 | 49.20 | 49.70 | 49.19 | 49.26 | 136,418 | -0.15(-0.30%) |
Feb 06, 2015 | 49.72 | 49.96 | 49.28 | 49.40 | 1,015,314 | -0.36(-0.73%) |
Feb 05, 2015 | 48.93 | 49.86 | 48.92 | 49.77 | 1,000,553 | +1.77(+3.68%) |
Feb 04, 2015 | 47.97 | 48.21 | 47.52 | 48.00 | 1,050,516 | -0.45(-0.93%) |
Feb 03, 2015 | 48.24 | 48.49 | 47.30 | 48.45 | 557,895 | +0.26(+0.55%) |