Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.85 | 56.18 | 53.60 | 53.98 | 432,920 | -2.13(-3.80%) |
Apr 29, 2015 | 55.61 | 56.79 | 55.07 | 56.11 | 433,800 | +0.27(+0.48%) |
Apr 28, 2015 | 54.04 | 56.25 | 53.74 | 55.84 | 745,033 | +2.10(+3.91%) |
Apr 27, 2015 | 54.61 | 55.95 | 53.45 | 53.74 | 951,063 | -0.59(-1.09%) |
Apr 24, 2015 | 56.94 | 57.10 | 54.16 | 54.33 | 884,726 | -2.60(-4.57%) |
Apr 23, 2015 | 58.93 | 58.99 | 56.74 | 56.93 | 664,376 | -1.52(-2.60%) |
Apr 22, 2015 | 58.02 | 59.43 | 53.00 | 58.45 | 3,179,306 | -0.45(-0.76%) |
Apr 21, 2015 | 58.93 | 60.23 | 58.25 | 58.90 | 1,179,687 | +1.27(+2.20%) |
Apr 20, 2015 | 57.86 | 58.65 | 57.24 | 57.63 | 532,202 | +0.64(+1.12%) |
Apr 17, 2015 | 58.84 | 58.91 | 56.50 | 56.99 | 472,709 | -2.46(-4.14%) |
Apr 16, 2015 | 59.69 | 60.60 | 59.13 | 59.45 | 419,833 | -0.27(-0.45%) |
Apr 15, 2015 | 58.50 | 59.85 | 58.06 | 59.72 | 537,966 | +1.49(+2.56%) |
Apr 14, 2015 | 58.32 | 58.70 | 56.96 | 58.23 | 625,255 | +0.49(+0.85%) |
Apr 13, 2015 | 61.15 | 61.15 | 56.34 | 57.74 | 1,269,596 | -4.10(-6.63%) |
Apr 10, 2015 | 60.14 | 61.88 | 59.76 | 61.84 | 506,367 | +1.83(+3.05%) |
Apr 09, 2015 | 60.03 | 61.40 | 59.71 | 60.01 | 599,846 | -0.28(-0.46%) |
Apr 08, 2015 | 59.15 | 61.52 | 59.01 | 60.29 | 754,467 | +1.94(+3.32%) |
Apr 07, 2015 | 57.72 | 59.45 | 57.41 | 58.35 | 376,876 | +0.86(+1.50%) |
Apr 06, 2015 | 56.09 | 58.28 | 55.97 | 57.49 | 403,706 | +1.16(+2.06%) |
Apr 02, 2015 | 57.60 | 56.33 | 56.33 | 56.33 | 445,300 | -1.40(-2.43%) |
Apr 01, 2015 | 59.12 | 59.70 | 57.06 | 57.73 | 503,663 | -1.49(-2.52%) |
Mar 31, 2015 | 59.28 | 60.72 | 58.93 | 59.22 | 670,219 | -0.50(-0.84%) |
Mar 30, 2015 | 58.65 | 59.91 | 58.65 | 59.72 | 459,354 | +1.30(+2.23%) |
Mar 27, 2015 | 57.02 | 58.57 | 56.60 | 58.42 | 403,230 | +1.21(+2.12%) |
Mar 26, 2015 | 54.14 | 57.33 | 53.30 | 57.21 | 558,468 | +2.60(+4.76%) |
Mar 25, 2015 | 57.43 | 57.44 | 54.33 | 54.61 | 668,980 | -2.31(-4.06%) |
Mar 24, 2015 | 58.49 | 58.53 | 56.63 | 56.92 | 472,732 | -1.57(-2.68%) |
Mar 23, 2015 | 58.96 | 59.07 | 57.67 | 58.49 | 374,034 | -0.68(-1.15%) |
Mar 20, 2015 | 60.33 | 60.33 | 58.44 | 59.17 | 588,563 | -0.74(-1.24%) |
Mar 19, 2015 | 58.46 | 60.01 | 58.05 | 59.91 | 338,132 | +1.31(+2.24%) |
Mar 18, 2015 | 58.01 | 59.31 | 57.04 | 58.60 | 491,232 | +0.27(+0.46%) |
Mar 17, 2015 | 58.01 | 58.52 | 57.30 | 58.33 | 450,241 | +0.35(+0.60%) |
Mar 16, 2015 | 56.92 | 58.47 | 56.47 | 57.98 | 428,450 | +1.37(+2.42%) |
Mar 13, 2015 | 56.38 | 56.99 | 55.59 | 56.61 | 312,732 | +0.37(+0.66%) |
Mar 12, 2015 | 54.16 | 56.74 | 53.03 | 56.24 | 547,844 | +2.79(+5.22%) |
Mar 11, 2015 | 53.67 | 54.25 | 52.40 | 53.45 | 594,351 | -0.19(-0.35%) |
Mar 10, 2015 | 55.06 | 56.10 | 53.20 | 53.64 | 529,469 | -2.83(-5.01%) |
Mar 09, 2015 | 55.36 | 56.63 | 54.86 | 56.47 | 378,168 | +1.08(+1.95%) |
Mar 06, 2015 | 57.19 | 57.78 | 55.33 | 55.39 | 411,659 | -1.50(-2.64%) |
Mar 05, 2015 | 55.07 | 57.38 | 54.95 | 56.89 | 511,562 | +1.79(+3.25%) |
Mar 04, 2015 | 56.47 | 57.25 | 55.08 | 55.10 | 529,510 | -1.58(-2.79%) |
Mar 03, 2015 | 57.00 | 57.24 | 55.62 | 56.68 | 328,359 | -0.39(-0.68%) |
Mar 02, 2015 | 56.64 | 57.28 | 55.80 | 57.07 | 331,415 | +0.43(+0.76%) |
Feb 27, 2015 | 57.16 | 57.95 | 56.50 | 56.64 | 794,226 | -0.69(-1.20%) |
Feb 26, 2015 | 56.56 | 57.92 | 56.31 | 57.33 | 832,253 | +0.85(+1.50%) |
Feb 25, 2015 | 56.67 | 57.54 | 55.61 | 56.48 | 570,886 | -0.07(-0.12%) |
Feb 24, 2015 | 57.02 | 57.02 | 55.88 | 56.55 | 383,751 | -0.07(-0.12%) |
Feb 23, 2015 | 57.26 | 57.26 | 55.64 | 56.62 | 543,637 | -0.62(-1.08%) |
Feb 20, 2015 | 57.20 | 58.40 | 56.90 | 57.24 | 558,487 | +0.01(+0.02%) |
Feb 19, 2015 | 54.96 | 57.43 | 54.96 | 57.23 | 390,129 | +1.78(+3.22%) |
Feb 18, 2015 | 55.27 | 55.63 | 53.54 | 55.45 | 325,212 | -0.05(-0.10%) |
Feb 17, 2015 | 55.88 | 56.47 | 55.01 | 55.50 | 339,734 | -0.47(-0.84%) |
Feb 13, 2015 | 55.89 | 55.97 | 55.97 | 55.97 | 348,200 | +0.38(+0.68%) |
Feb 12, 2015 | 55.75 | 56.17 | 54.41 | 55.59 | 332,007 | +0.61(+1.11%) |
Feb 11, 2015 | 53.54 | 55.65 | 53.47 | 54.98 | 746,986 | +1.45(+2.71%) |
Feb 10, 2015 | 52.64 | 53.88 | 52.16 | 53.53 | 501,888 | +1.44(+2.76%) |
Feb 09, 2015 | 52.74 | 53.25 | 51.87 | 52.09 | 253,253 | -1.02(-1.92%) |
Feb 06, 2015 | 53.41 | 54.37 | 52.40 | 53.11 | 355,774 | -0.50(-0.93%) |
Feb 05, 2015 | 51.57 | 53.72 | 51.40 | 53.61 | 585,686 | +2.36(+4.60%) |
Feb 04, 2015 | 50.00 | 51.45 | 49.68 | 51.25 | 565,210 | +0.84(+1.67%) |
Feb 03, 2015 | 50.77 | 51.05 | 50.07 | 50.41 | 472,331 | -0.41(-0.81%) |