Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 58.24 | 60.66 | 56.23 | 59.32 | 162,209 | -0.52(-0.87%) |
Apr 29, 2015 | 60.20 | 60.28 | 59.14 | 59.84 | 49,765 | -0.55(-0.91%) |
Apr 28, 2015 | 59.75 | 60.67 | 59.70 | 60.39 | 54,770 | +0.65(+1.08%) |
Apr 27, 2015 | 59.44 | 60.46 | 59.10 | 59.74 | 80,120 | +0.26(+0.44%) |
Apr 24, 2015 | 59.18 | 60.10 | 58.94 | 59.48 | 47,306 | -0.36(-0.61%) |
Apr 23, 2015 | 58.81 | 60.21 | 58.70 | 59.85 | 75,493 | +0.81(+1.37%) |
Apr 22, 2015 | 59.41 | 59.88 | 58.81 | 59.04 | 51,163 | -0.44(-0.75%) |
Apr 21, 2015 | 60.38 | 60.38 | 59.04 | 59.48 | 48,307 | -0.59(-0.98%) |
Apr 20, 2015 | 59.22 | 60.60 | 59.05 | 60.08 | 53,197 | +1.29(+2.19%) |
Apr 17, 2015 | 59.75 | 59.98 | 58.66 | 58.79 | 60,143 | -1.71(-2.83%) |
Apr 16, 2015 | 61.48 | 61.50 | 60.36 | 60.50 | 56,751 | -0.80(-1.31%) |
Apr 15, 2015 | 60.40 | 61.62 | 60.12 | 61.30 | 55,699 | +1.05(+1.75%) |
Apr 14, 2015 | 60.46 | 60.61 | 59.82 | 60.25 | 40,143 | -0.10(-0.16%) |
Apr 13, 2015 | 60.46 | 60.75 | 60.12 | 60.35 | 44,459 | +0.16(+0.27%) |
Apr 10, 2015 | 60.84 | 61.01 | 60.04 | 60.19 | 83,712 | -0.32(-0.53%) |
Apr 09, 2015 | 60.12 | 60.57 | 59.06 | 60.51 | 62,121 | +0.40(+0.66%) |
Apr 08, 2015 | 59.89 | 60.38 | 59.19 | 60.12 | 93,606 | +0.57(+0.95%) |
Apr 07, 2015 | 60.75 | 61.08 | 59.53 | 59.55 | 92,455 | -1.00(-1.66%) |
Apr 06, 2015 | 59.57 | 61.01 | 58.94 | 60.55 | 113,784 | +0.63(+1.05%) |
Apr 02, 2015 | 60.24 | 59.92 | 59.92 | 59.92 | 51,552 | -0.23(-0.39%) |
Apr 01, 2015 | 58.89 | 60.22 | 58.22 | 60.16 | 115,616 | +0.87(+1.47%) |
Mar 31, 2015 | 58.47 | 59.40 | 57.89 | 59.28 | 63,861 | +0.62(+1.06%) |
Mar 30, 2015 | 58.48 | 58.95 | 58.44 | 58.66 | 40,596 | +0.40(+0.68%) |
Mar 27, 2015 | 58.10 | 58.58 | 57.67 | 58.26 | 61,405 | -0.01(-0.01%) |
Mar 26, 2015 | 58.34 | 58.49 | 57.72 | 58.27 | 94,131 | -0.38(-0.65%) |
Mar 25, 2015 | 58.96 | 59.36 | 58.17 | 58.65 | 94,843 | -0.50(-0.85%) |
Mar 24, 2015 | 59.78 | 59.78 | 58.94 | 59.15 | 79,174 | +0.00(+0.00%) |
Mar 23, 2015 | 59.86 | 59.86 | 58.93 | 59.15 | 46,191 | -0.46(-0.77%) |
Mar 20, 2015 | 58.90 | 59.65 | 58.44 | 59.61 | 110,691 | +1.18(+2.02%) |
Mar 19, 2015 | 57.83 | 58.70 | 57.83 | 58.43 | 70,563 | +0.29(+0.50%) |
Mar 18, 2015 | 57.21 | 58.31 | 56.51 | 58.14 | 55,881 | +0.65(+1.13%) |
Mar 17, 2015 | 56.54 | 57.57 | 55.90 | 57.50 | 98,343 | +0.87(+1.53%) |
Mar 16, 2015 | 55.69 | 57.14 | 55.61 | 56.63 | 110,819 | +1.35(+2.44%) |
Mar 13, 2015 | 55.42 | 55.54 | 54.17 | 55.28 | 93,690 | -0.03(-0.06%) |
Mar 12, 2015 | 53.86 | 56.01 | 53.86 | 55.31 | 145,728 | +1.85(+3.47%) |
Mar 11, 2015 | 53.06 | 54.06 | 52.95 | 53.46 | 164,350 | +0.30(+0.56%) |
Mar 10, 2015 | 53.32 | 53.32 | 52.40 | 53.16 | 92,689 | -0.57(-1.05%) |
Mar 09, 2015 | 53.56 | 54.04 | 53.32 | 53.73 | 78,178 | +0.19(+0.35%) |
Mar 06, 2015 | 53.19 | 53.89 | 52.76 | 53.54 | 79,657 | -0.23(-0.44%) |
Mar 05, 2015 | 54.00 | 54.00 | 53.20 | 53.77 | 97,225 | -0.48(-0.88%) |
Mar 04, 2015 | 54.22 | 54.37 | 53.16 | 54.25 | 121,943 | -0.12(-0.22%) |
Mar 03, 2015 | 54.28 | 55.64 | 54.02 | 54.37 | 138,547 | -0.27(-0.49%) |
Mar 02, 2015 | 53.24 | 54.97 | 52.88 | 54.64 | 124,561 | +1.20(+2.24%) |
Feb 27, 2015 | 54.55 | 55.23 | 53.24 | 53.44 | 170,522 | -0.87(-1.59%) |
Feb 26, 2015 | 55.17 | 55.83 | 53.82 | 54.31 | 94,508 | -0.90(-1.63%) |
Feb 25, 2015 | 54.76 | 55.58 | 53.71 | 55.21 | 173,934 | +0.49(+0.89%) |
Feb 24, 2015 | 54.49 | 56.34 | 54.49 | 54.72 | 142,907 | +0.02(+0.04%) |
Feb 23, 2015 | 55.22 | 55.22 | 54.07 | 54.70 | 88,858 | -0.86(-1.54%) |
Feb 20, 2015 | 54.40 | 56.44 | 52.92 | 55.55 | 110,468 | +1.22(+2.25%) |
Feb 19, 2015 | 54.44 | 54.96 | 54.07 | 54.33 | 66,170 | -0.03(-0.06%) |
Feb 18, 2015 | 53.71 | 54.68 | 53.70 | 54.36 | 63,733 | +0.32(+0.60%) |
Feb 17, 2015 | 55.60 | 55.68 | 53.91 | 54.04 | 62,135 | -1.16(-2.11%) |
Feb 13, 2015 | 53.01 | 55.21 | 55.21 | 55.21 | 151,814 | +2.52(+4.79%) |
Feb 12, 2015 | 52.80 | 54.37 | 52.48 | 52.68 | 114,657 | +0.14(+0.26%) |
Feb 11, 2015 | 52.50 | 53.14 | 51.82 | 52.54 | 121,638 | +0.17(+0.32%) |
Feb 10, 2015 | 52.19 | 52.61 | 51.19 | 52.38 | 105,627 | +0.59(+1.14%) |
Feb 09, 2015 | 52.46 | 53.38 | 51.43 | 51.78 | 96,810 | -0.90(-1.70%) |
Feb 06, 2015 | 54.39 | 54.86 | 52.54 | 52.68 | 135,666 | -2.32(-4.22%) |
Feb 05, 2015 | 53.45 | 55.52 | 53.45 | 55.00 | 67,112 | +1.91(+3.60%) |
Feb 04, 2015 | 53.60 | 54.35 | 52.68 | 53.09 | 92,218 | -0.52(-0.97%) |
Feb 03, 2015 | 51.92 | 53.95 | 51.92 | 53.61 | 88,090 | +2.05(+3.97%) |