Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.65 | 55.96 | 54.83 | 55.07 | 254,666 | -0.75(-1.35%) |
Apr 29, 2015 | 54.83 | 56.52 | 54.83 | 55.82 | 292,990 | +0.17(+0.30%) |
Apr 28, 2015 | 55.58 | 55.98 | 55.18 | 55.66 | 476,207 | +0.21(+0.38%) |
Apr 27, 2015 | 55.66 | 55.99 | 55.14 | 55.44 | 265,542 | -0.11(-0.21%) |
Apr 24, 2015 | 55.78 | 55.91 | 54.03 | 55.56 | 287,092 | -0.54(-0.96%) |
Apr 23, 2015 | 55.88 | 57.11 | 54.04 | 56.10 | 268,401 | -0.32(-0.56%) |
Apr 22, 2015 | 56.50 | 56.82 | 55.81 | 56.42 | 151,768 | -0.19(-0.34%) |
Apr 21, 2015 | 56.90 | 57.01 | 56.00 | 56.61 | 230,884 | -0.13(-0.23%) |
Apr 20, 2015 | 56.28 | 57.34 | 55.92 | 56.74 | 177,047 | +0.54(+0.96%) |
Apr 17, 2015 | 57.24 | 57.24 | 56.07 | 56.20 | 206,906 | -1.55(-2.68%) |
Apr 16, 2015 | 57.85 | 58.05 | 57.02 | 57.75 | 134,525 | -0.31(-0.53%) |
Apr 15, 2015 | 56.82 | 58.10 | 56.34 | 58.06 | 222,323 | +1.48(+2.62%) |
Apr 14, 2015 | 57.01 | 57.14 | 55.96 | 56.58 | 135,104 | -0.44(-0.78%) |
Apr 13, 2015 | 56.24 | 57.21 | 56.05 | 57.02 | 181,900 | +0.79(+1.40%) |
Apr 10, 2015 | 56.51 | 56.55 | 55.78 | 56.23 | 111,909 | -0.05(-0.09%) |
Apr 09, 2015 | 56.30 | 56.50 | 55.46 | 56.28 | 126,270 | -0.12(-0.22%) |
Apr 08, 2015 | 56.12 | 56.55 | 55.52 | 56.41 | 173,853 | +0.23(+0.40%) |
Apr 07, 2015 | 55.68 | 56.37 | 55.20 | 56.18 | 127,257 | +0.42(+0.75%) |
Apr 06, 2015 | 55.38 | 56.11 | 54.45 | 55.76 | 183,556 | -0.27(-0.47%) |
Apr 02, 2015 | 55.97 | 56.03 | 56.03 | 56.03 | 136,787 | +0.15(+0.27%) |
Apr 01, 2015 | 55.66 | 55.93 | 54.82 | 55.88 | 301,180 | +0.17(+0.30%) |
Mar 31, 2015 | 55.68 | 55.96 | 55.21 | 55.71 | 175,484 | -0.17(-0.30%) |
Mar 30, 2015 | 55.03 | 56.22 | 55.03 | 55.88 | 142,320 | +1.09(+1.98%) |
Mar 27, 2015 | 55.02 | 55.11 | 54.17 | 54.79 | 175,654 | -0.19(-0.35%) |
Mar 26, 2015 | 54.22 | 55.00 | 53.70 | 54.98 | 186,206 | +0.61(+1.12%) |
Mar 25, 2015 | 55.65 | 55.65 | 54.30 | 54.38 | 162,645 | -1.26(-2.26%) |
Mar 24, 2015 | 56.04 | 56.04 | 55.20 | 55.64 | 179,377 | -0.26(-0.47%) |
Mar 23, 2015 | 55.84 | 56.35 | 55.17 | 55.90 | 232,447 | -0.24(-0.42%) |
Mar 20, 2015 | 55.27 | 56.29 | 54.91 | 56.14 | 281,219 | +1.05(+1.90%) |
Mar 19, 2015 | 55.46 | 55.60 | 54.31 | 55.09 | 131,166 | -0.37(-0.67%) |
Mar 18, 2015 | 56.15 | 56.56 | 54.98 | 55.46 | 210,668 | -0.69(-1.22%) |
Mar 17, 2015 | 55.96 | 56.27 | 55.44 | 56.15 | 269,924 | +0.02(+0.03%) |
Mar 16, 2015 | 56.61 | 56.89 | 56.01 | 56.13 | 273,445 | -0.26(-0.47%) |
Mar 13, 2015 | 56.79 | 56.87 | 55.38 | 56.39 | 320,714 | -0.45(-0.79%) |
Mar 12, 2015 | 56.17 | 57.00 | 55.58 | 56.84 | 390,679 | +1.24(+2.23%) |
Mar 11, 2015 | 55.28 | 55.71 | 55.07 | 55.60 | 299,352 | +0.31(+0.56%) |
Mar 10, 2015 | 56.20 | 56.20 | 55.23 | 55.29 | 229,820 | -1.52(-2.68%) |
Mar 09, 2015 | 56.19 | 57.14 | 55.66 | 56.81 | 447,197 | +0.57(+1.02%) |
Mar 06, 2015 | 55.90 | 57.13 | 55.48 | 56.24 | 322,330 | +0.38(+0.68%) |
Mar 05, 2015 | 55.24 | 56.14 | 54.47 | 55.86 | 237,465 | +0.36(+0.65%) |
Mar 04, 2015 | 54.92 | 55.71 | 54.76 | 55.50 | 385,082 | +0.22(+0.40%) |
Mar 03, 2015 | 55.16 | 55.64 | 54.92 | 55.28 | 170,378 | -0.14(-0.25%) |
Mar 02, 2015 | 55.56 | 55.77 | 54.70 | 55.42 | 251,231 | -0.06(-0.11%) |
Feb 27, 2015 | 56.12 | 56.44 | 55.42 | 55.49 | 277,331 | -0.63(-1.13%) |
Feb 26, 2015 | 54.94 | 56.15 | 54.84 | 56.12 | 323,004 | +1.18(+2.14%) |
Feb 25, 2015 | 55.11 | 55.44 | 54.69 | 54.94 | 147,012 | -0.26(-0.48%) |
Feb 24, 2015 | 54.91 | 55.64 | 54.31 | 55.20 | 154,770 | +0.51(+0.93%) |
Feb 23, 2015 | 54.76 | 54.77 | 54.04 | 54.69 | 149,337 | -0.31(-0.56%) |
Feb 20, 2015 | 54.83 | 55.06 | 53.46 | 55.00 | 183,686 | +0.13(+0.24%) |
Feb 19, 2015 | 54.68 | 55.13 | 53.76 | 54.87 | 200,388 | +0.27(+0.50%) |
Feb 18, 2015 | 56.01 | 56.20 | 54.37 | 54.60 | 205,646 | -1.67(-2.97%) |
Feb 17, 2015 | 55.34 | 56.32 | 54.85 | 56.27 | 182,533 | +0.82(+1.47%) |
Feb 13, 2015 | 54.98 | 55.45 | 55.45 | 55.45 | 202,377 | +0.40(+0.72%) |
Feb 12, 2015 | 54.45 | 55.12 | 54.45 | 55.05 | 149,958 | +0.87(+1.61%) |
Feb 11, 2015 | 54.94 | 54.94 | 53.83 | 54.18 | 198,327 | -0.80(-1.45%) |
Feb 10, 2015 | 55.12 | 55.12 | 54.41 | 54.98 | 371,225 | +0.25(+0.45%) |
Feb 09, 2015 | 55.25 | 56.25 | 52.36 | 54.74 | 422,689 | -0.85(-1.53%) |
Feb 06, 2015 | 53.62 | 56.07 | 53.37 | 55.59 | 625,695 | +2.25(+4.22%) |
Feb 05, 2015 | 51.66 | 53.47 | 51.66 | 53.34 | 237,142 | +1.64(+3.16%) |
Feb 04, 2015 | 51.52 | 52.33 | 51.21 | 51.71 | 241,184 | -0.26(-0.51%) |
Feb 03, 2015 | 51.31 | 52.62 | 51.13 | 51.97 | 323,467 | +1.08(+2.12%) |