Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.50 | 58.27 | 56.42 | 57.39 | 865,173 | -0.59(-1.01%) |
Apr 29, 2015 | 57.78 | 58.80 | 57.36 | 57.97 | 778,786 | +0.36(+0.63%) |
Apr 28, 2015 | 55.31 | 57.75 | 55.00 | 57.61 | 995,336 | +2.66(+4.84%) |
Apr 27, 2015 | 55.88 | 57.07 | 54.90 | 54.95 | 872,059 | -0.45(-0.82%) |
Apr 24, 2015 | 56.75 | 57.34 | 55.39 | 55.40 | 667,211 | -1.57(-2.75%) |
Apr 23, 2015 | 55.30 | 57.32 | 55.23 | 56.97 | 512,340 | +1.62(+2.92%) |
Apr 22, 2015 | 56.47 | 56.61 | 55.05 | 55.35 | 643,616 | -1.18(-2.09%) |
Apr 21, 2015 | 56.07 | 56.93 | 55.29 | 56.53 | 554,873 | +0.53(+0.95%) |
Apr 20, 2015 | 54.59 | 56.02 | 54.25 | 56.00 | 645,466 | +0.58(+1.04%) |
Apr 17, 2015 | 55.03 | 56.44 | 55.03 | 55.42 | 749,992 | +0.36(+0.66%) |
Apr 16, 2015 | 55.87 | 56.76 | 55.02 | 55.06 | 626,656 | -0.72(-1.29%) |
Apr 15, 2015 | 54.94 | 56.03 | 54.75 | 55.78 | 1,155,843 | +1.10(+2.02%) |
Apr 14, 2015 | 55.14 | 55.39 | 54.43 | 54.67 | 867,024 | -0.55(-1.00%) |
Apr 13, 2015 | 56.38 | 56.58 | 55.02 | 55.23 | 701,683 | -1.24(-2.19%) |
Apr 10, 2015 | 56.45 | 57.22 | 56.16 | 56.46 | 829,313 | +0.84(+1.50%) |
Apr 09, 2015 | 56.18 | 56.47 | 55.12 | 55.63 | 1,014,464 | -1.12(-1.97%) |
Apr 08, 2015 | 57.54 | 57.83 | 56.31 | 56.75 | 732,889 | -0.80(-1.39%) |
Apr 07, 2015 | 58.11 | 58.44 | 57.25 | 57.55 | 541,965 | -1.14(-1.94%) |
Apr 06, 2015 | 58.94 | 59.73 | 58.18 | 58.68 | 631,540 | +1.16(+2.01%) |
Apr 02, 2015 | 58.80 | 57.53 | 57.53 | 57.53 | 559,543 | -1.65(-2.78%) |
Apr 01, 2015 | 56.64 | 59.31 | 56.31 | 59.17 | 763,308 | +3.05(+5.43%) |
Mar 31, 2015 | 56.32 | 56.75 | 55.58 | 56.12 | 627,114 | -0.20(-0.36%) |
Mar 30, 2015 | 55.93 | 56.66 | 55.49 | 56.33 | 433,809 | -0.31(-0.54%) |
Mar 27, 2015 | 56.95 | 57.29 | 55.94 | 56.63 | 591,054 | -0.35(-0.61%) |
Mar 26, 2015 | 58.36 | 58.85 | 56.38 | 56.98 | 657,233 | -0.50(-0.87%) |
Mar 25, 2015 | 59.19 | 59.59 | 57.44 | 57.48 | 523,203 | -1.61(-2.73%) |
Mar 24, 2015 | 60.39 | 60.53 | 58.79 | 59.09 | 828,506 | -1.46(-2.41%) |
Mar 23, 2015 | 59.91 | 61.15 | 59.44 | 60.56 | 633,696 | +0.73(+1.21%) |
Mar 20, 2015 | 59.02 | 60.21 | 58.58 | 59.83 | 1,813,556 | +1.11(+1.89%) |
Mar 19, 2015 | 58.59 | 59.13 | 57.44 | 58.72 | 584,097 | -0.18(-0.31%) |
Mar 18, 2015 | 55.41 | 59.03 | 55.39 | 58.90 | 964,380 | +2.90(+5.18%) |
Mar 17, 2015 | 54.93 | 56.58 | 54.73 | 56.00 | 823,901 | +0.20(+0.35%) |
Mar 16, 2015 | 55.41 | 56.35 | 54.77 | 55.81 | 820,093 | +1.20(+2.19%) |
Mar 13, 2015 | 53.86 | 54.88 | 53.28 | 54.61 | 890,136 | +0.52(+0.97%) |
Mar 12, 2015 | 54.28 | 54.65 | 52.86 | 54.09 | 940,311 | -0.32(-0.59%) |
Mar 11, 2015 | 51.98 | 54.51 | 51.00 | 54.41 | 1,193,333 | +2.27(+4.36%) |
Mar 10, 2015 | 53.73 | 54.41 | 51.77 | 52.13 | 1,172,576 | -1.73(-3.22%) |
Mar 09, 2015 | 56.27 | 56.65 | 53.56 | 53.86 | 935,038 | -1.99(-3.57%) |
Mar 06, 2015 | 60.02 | 60.02 | 55.57 | 55.86 | 1,574,655 | -5.43(-8.86%) |
Mar 05, 2015 | 61.53 | 61.96 | 60.82 | 61.29 | 548,074 | -0.08(-0.13%) |
Mar 04, 2015 | 61.92 | 62.17 | 60.86 | 61.37 | 444,120 | -0.80(-1.28%) |
Mar 03, 2015 | 62.76 | 63.79 | 61.85 | 62.17 | 498,813 | -0.57(-0.90%) |
Mar 02, 2015 | 63.78 | 64.04 | 62.28 | 62.74 | 804,051 | -1.16(-1.82%) |
Feb 27, 2015 | 64.11 | 65.12 | 63.76 | 63.90 | 605,234 | +0.12(+0.19%) |
Feb 26, 2015 | 64.25 | 64.39 | 63.30 | 63.77 | 509,481 | +0.52(+0.83%) |
Feb 25, 2015 | 62.66 | 63.59 | 62.14 | 63.25 | 617,148 | +1.36(+2.19%) |
Feb 24, 2015 | 61.90 | 62.31 | 61.41 | 61.89 | 605,692 | -0.55(-0.88%) |
Feb 23, 2015 | 61.52 | 63.02 | 61.47 | 62.44 | 466,634 | +0.42(+0.67%) |
Feb 20, 2015 | 62.74 | 63.54 | 62.00 | 62.03 | 549,594 | -0.55(-0.88%) |
Feb 19, 2015 | 63.35 | 63.80 | 62.14 | 62.58 | 661,906 | -0.89(-1.40%) |
Feb 18, 2015 | 61.68 | 63.67 | 61.27 | 63.47 | 699,136 | +1.43(+2.31%) |
Feb 17, 2015 | 62.05 | 62.60 | 61.67 | 62.04 | 770,291 | -1.29(-2.04%) |
Feb 13, 2015 | 63.27 | 63.33 | 63.33 | 63.33 | 561,148 | +0.44(+0.70%) |
Feb 12, 2015 | 62.68 | 63.61 | 62.34 | 62.89 | 745,487 | +0.97(+1.56%) |
Feb 11, 2015 | 62.34 | 62.80 | 61.26 | 61.92 | 655,703 | -0.37(-0.60%) |
Feb 10, 2015 | 61.60 | 63.02 | 61.39 | 62.29 | 778,216 | -0.10(-0.16%) |
Feb 09, 2015 | 62.12 | 62.93 | 61.97 | 62.39 | 752,191 | +0.74(+1.21%) |
Feb 06, 2015 | 62.68 | 63.35 | 61.35 | 61.65 | 880,204 | -2.61(-4.07%) |
Feb 05, 2015 | 63.63 | 64.39 | 62.93 | 64.26 | 572,167 | +0.43(+0.67%) |
Feb 04, 2015 | 62.64 | 64.66 | 62.48 | 63.83 | 730,140 | +1.41(+2.26%) |
Feb 03, 2015 | 63.55 | 63.72 | 61.32 | 62.43 | 1,122,987 | -1.29(-2.03%) |