Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.60 | 60.13 | 58.76 | 58.84 | 1,239,182 | -1.34(-2.23%) |
Apr 29, 2015 | 59.32 | 60.74 | 59.06 | 60.18 | 1,431,939 | +0.73(+1.23%) |
Apr 28, 2015 | 58.44 | 59.56 | 57.72 | 59.45 | 1,110,250 | +0.86(+1.47%) |
Apr 27, 2015 | 59.18 | 59.89 | 58.37 | 58.59 | 1,177,210 | -0.59(-1.00%) |
Apr 24, 2015 | 60.93 | 61.24 | 58.88 | 59.18 | 3,776,279 | +3.17(+5.66%) |
Apr 23, 2015 | 55.90 | 56.73 | 55.50 | 56.01 | 1,417,891 | +0.07(+0.13%) |
Apr 22, 2015 | 56.18 | 56.26 | 55.41 | 55.94 | 955,165 | -0.21(-0.37%) |
Apr 21, 2015 | 58.09 | 58.09 | 55.99 | 56.15 | 1,637,495 | +1.95(+3.59%) |
Apr 20, 2015 | 53.57 | 54.27 | 53.37 | 54.20 | 597,900 | +0.83(+1.56%) |
Apr 17, 2015 | 52.43 | 53.44 | 52.29 | 53.38 | 762,616 | +0.60(+1.15%) |
Apr 16, 2015 | 52.90 | 53.26 | 52.29 | 52.77 | 602,835 | -0.09(-0.17%) |
Apr 15, 2015 | 53.30 | 53.57 | 52.75 | 52.86 | 721,741 | -0.29(-0.55%) |
Apr 14, 2015 | 53.86 | 54.34 | 53.01 | 53.15 | 457,910 | -0.67(-1.24%) |
Apr 13, 2015 | 54.30 | 54.86 | 53.80 | 53.82 | 828,215 | -0.47(-0.87%) |
Apr 10, 2015 | 53.00 | 54.68 | 52.95 | 54.29 | 1,917,238 | +1.57(+2.98%) |
Apr 09, 2015 | 52.63 | 53.00 | 52.27 | 52.72 | 921,296 | +0.00(+0.00%) |
Apr 08, 2015 | 52.71 | 53.16 | 51.65 | 52.72 | 2,163,556 | +0.17(+0.32%) |
Apr 07, 2015 | 53.35 | 53.74 | 52.50 | 52.55 | 986,171 | -0.52(-0.98%) |
Apr 06, 2015 | 52.62 | 53.41 | 52.26 | 53.07 | 924,500 | +0.32(+0.61%) |
Apr 02, 2015 | 52.29 | 52.75 | 52.75 | 52.75 | 1,095,800 | +0.30(+0.57%) |
Apr 01, 2015 | 53.67 | 53.87 | 52.28 | 52.45 | 1,177,808 | -1.33(-2.48%) |
Mar 31, 2015 | 54.48 | 54.95 | 53.74 | 53.78 | 834,898 | -0.81(-1.48%) |
Mar 30, 2015 | 54.40 | 55.02 | 53.98 | 54.59 | 844,457 | +0.55(+1.03%) |
Mar 27, 2015 | 54.19 | 54.63 | 52.14 | 54.04 | 1,696,201 | -0.54(-0.99%) |
Mar 26, 2015 | 54.40 | 54.92 | 53.15 | 54.58 | 775,792 | -0.11(-0.20%) |
Mar 25, 2015 | 55.42 | 56.13 | 54.65 | 54.69 | 681,619 | -0.79(-1.42%) |
Mar 24, 2015 | 56.44 | 56.61 | 55.36 | 55.48 | 669,275 | -0.85(-1.51%) |
Mar 23, 2015 | 57.09 | 57.16 | 56.30 | 56.33 | 617,885 | -0.85(-1.49%) |
Mar 20, 2015 | 58.52 | 58.52 | 56.78 | 57.18 | 1,688,688 | -1.14(-1.95%) |
Mar 19, 2015 | 56.30 | 58.39 | 56.19 | 58.32 | 741,012 | +1.94(+3.44%) |
Mar 18, 2015 | 56.12 | 56.71 | 55.71 | 56.38 | 699,703 | +0.19(+0.34%) |
Mar 17, 2015 | 56.00 | 56.42 | 55.40 | 56.19 | 1,041,037 | -0.15(-0.27%) |
Mar 16, 2015 | 56.11 | 56.67 | 55.91 | 56.34 | 813,528 | +0.36(+0.64%) |
Mar 13, 2015 | 56.98 | 57.22 | 55.40 | 55.98 | 621,653 | -1.01(-1.77%) |
Mar 12, 2015 | 57.00 | 57.21 | 56.34 | 56.99 | 519,356 | +0.06(+0.11%) |
Mar 11, 2015 | 56.84 | 57.68 | 56.52 | 56.93 | 625,494 | +0.07(+0.12%) |
Mar 10, 2015 | 56.44 | 57.42 | 56.36 | 56.86 | 833,705 | +0.37(+0.65%) |
Mar 09, 2015 | 57.03 | 57.29 | 56.23 | 56.49 | 615,491 | -0.60(-1.05%) |
Mar 06, 2015 | 57.77 | 58.16 | 56.76 | 57.09 | 576,324 | -0.80(-1.38%) |
Mar 05, 2015 | 57.15 | 58.13 | 56.93 | 57.89 | 453,254 | +0.74(+1.29%) |
Mar 04, 2015 | 57.00 | 57.32 | 56.60 | 57.15 | 456,673 | +0.18(+0.32%) |
Mar 03, 2015 | 57.75 | 57.87 | 56.78 | 56.97 | 442,532 | -0.79(-1.37%) |
Mar 02, 2015 | 57.96 | 58.15 | 57.16 | 57.76 | 430,144 | +0.41(+0.71%) |
Feb 27, 2015 | 56.34 | 57.53 | 55.86 | 57.35 | 592,072 | +0.92(+1.63%) |
Feb 26, 2015 | 55.72 | 56.64 | 55.63 | 56.43 | 877,168 | +0.27(+0.48%) |
Feb 25, 2015 | 56.78 | 57.14 | 55.99 | 56.16 | 493,761 | -0.40(-0.71%) |
Feb 24, 2015 | 56.55 | 56.82 | 56.18 | 56.56 | 560,995 | +0.03(+0.04%) |
Feb 23, 2015 | 56.37 | 56.77 | 56.08 | 56.53 | 649,967 | -0.28(-0.48%) |
Feb 20, 2015 | 56.85 | 57.25 | 56.40 | 56.81 | 569,113 | +0.00(+0.00%) |
Feb 19, 2015 | 56.57 | 57.09 | 56.09 | 56.81 | 657,628 | +0.27(+0.48%) |
Feb 18, 2015 | 57.65 | 57.66 | 55.85 | 56.54 | 1,021,890 | -1.09(-1.89%) |
Feb 17, 2015 | 56.90 | 58.16 | 56.40 | 57.63 | 776,046 | +0.73(+1.28%) |
Feb 13, 2015 | 57.05 | 56.90 | 56.90 | 56.90 | 704,500 | -0.34(-0.59%) |
Feb 12, 2015 | 56.36 | 57.36 | 55.82 | 57.24 | 814,241 | +1.44(+2.58%) |
Feb 11, 2015 | 55.70 | 56.15 | 55.26 | 55.80 | 630,571 | +0.06(+0.11%) |
Feb 10, 2015 | 54.65 | 55.80 | 54.29 | 55.74 | 794,671 | +0.72(+1.31%) |
Feb 09, 2015 | 54.23 | 55.08 | 54.01 | 55.02 | 742,765 | +0.39(+0.71%) |
Feb 06, 2015 | 54.96 | 55.49 | 54.34 | 54.63 | 493,502 | -0.37(-0.67%) |
Feb 05, 2015 | 54.64 | 55.30 | 54.25 | 55.00 | 717,062 | +0.70(+1.29%) |
Feb 04, 2015 | 54.26 | 55.07 | 53.99 | 54.30 | 808,639 | -0.38(-0.69%) |
Feb 03, 2015 | 55.22 | 55.98 | 54.05 | 54.68 | 1,220,826 | -0.50(-0.91%) |