Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 58.21 | 60.62 | 56.20 | 59.29 | 162,299 | -0.52(-0.87%) |
Apr 29, 2015 | 60.17 | 60.24 | 59.10 | 59.81 | 49,792 | -0.55(-0.91%) |
Apr 28, 2015 | 59.72 | 60.63 | 59.66 | 60.36 | 54,801 | +0.65(+1.08%) |
Apr 27, 2015 | 59.40 | 60.42 | 59.06 | 59.71 | 80,165 | +0.26(+0.44%) |
Apr 24, 2015 | 59.14 | 60.07 | 58.90 | 59.45 | 47,332 | -0.36(-0.61%) |
Apr 23, 2015 | 58.77 | 60.18 | 58.67 | 59.82 | 75,535 | +0.81(+1.37%) |
Apr 22, 2015 | 59.38 | 59.85 | 58.77 | 59.01 | 51,191 | -0.44(-0.75%) |
Apr 21, 2015 | 60.35 | 60.35 | 59.01 | 59.45 | 48,334 | -0.59(-0.98%) |
Apr 20, 2015 | 59.19 | 60.57 | 59.02 | 60.04 | 53,226 | +1.29(+2.19%) |
Apr 17, 2015 | 59.72 | 59.95 | 58.63 | 58.76 | 60,177 | -1.71(-2.83%) |
Apr 16, 2015 | 61.45 | 61.47 | 60.33 | 60.47 | 56,782 | -0.80(-1.31%) |
Apr 15, 2015 | 60.37 | 61.59 | 60.09 | 61.27 | 55,730 | +1.05(+1.75%) |
Apr 14, 2015 | 60.43 | 60.58 | 59.78 | 60.22 | 40,165 | -0.10(-0.16%) |
Apr 13, 2015 | 60.43 | 60.71 | 60.09 | 60.32 | 44,483 | +0.16(+0.27%) |
Apr 10, 2015 | 60.81 | 60.98 | 60.01 | 60.16 | 83,758 | -0.32(-0.53%) |
Apr 09, 2015 | 60.08 | 60.54 | 59.03 | 60.48 | 62,156 | +0.40(+0.66%) |
Apr 08, 2015 | 59.86 | 60.34 | 59.16 | 60.08 | 93,657 | +0.57(+0.95%) |
Apr 07, 2015 | 60.72 | 61.04 | 59.50 | 59.52 | 92,506 | -1.00(-1.66%) |
Apr 06, 2015 | 59.54 | 60.98 | 58.90 | 60.52 | 113,847 | +0.63(+1.05%) |
Apr 02, 2015 | 60.20 | 59.89 | 59.89 | 59.89 | 51,581 | -0.23(-0.39%) |
Apr 01, 2015 | 58.85 | 60.19 | 58.18 | 60.12 | 115,680 | +0.87(+1.47%) |
Mar 31, 2015 | 58.43 | 59.37 | 57.86 | 59.25 | 63,896 | +0.62(+1.06%) |
Mar 30, 2015 | 58.45 | 58.92 | 58.41 | 58.63 | 40,619 | +0.40(+0.68%) |
Mar 27, 2015 | 58.07 | 58.55 | 57.63 | 58.23 | 61,439 | -0.01(-0.01%) |
Mar 26, 2015 | 58.30 | 58.46 | 57.69 | 58.24 | 94,183 | -0.38(-0.65%) |
Mar 25, 2015 | 58.93 | 59.32 | 58.13 | 58.62 | 94,896 | -0.50(-0.85%) |
Mar 24, 2015 | 59.74 | 59.74 | 58.91 | 59.12 | 79,218 | +0.00(+0.00%) |
Mar 23, 2015 | 59.82 | 59.82 | 58.89 | 59.12 | 46,216 | -0.46(-0.77%) |
Mar 20, 2015 | 58.87 | 59.61 | 58.41 | 59.58 | 110,752 | +1.18(+2.02%) |
Mar 19, 2015 | 57.80 | 58.67 | 57.80 | 58.40 | 70,602 | +0.29(+0.50%) |
Mar 18, 2015 | 57.18 | 58.28 | 56.48 | 58.11 | 55,911 | +0.65(+1.13%) |
Mar 17, 2015 | 56.51 | 57.54 | 55.87 | 57.46 | 98,397 | +0.86(+1.53%) |
Mar 16, 2015 | 55.66 | 57.11 | 55.58 | 56.60 | 110,881 | +1.35(+2.44%) |
Mar 13, 2015 | 55.39 | 55.51 | 54.14 | 55.25 | 93,742 | -0.03(-0.06%) |
Mar 12, 2015 | 53.83 | 55.98 | 53.83 | 55.28 | 145,809 | +1.85(+3.46%) |
Mar 11, 2015 | 53.03 | 54.03 | 52.92 | 53.43 | 164,441 | +0.30(+0.56%) |
Mar 10, 2015 | 53.29 | 53.29 | 52.37 | 53.13 | 92,741 | -0.57(-1.05%) |
Mar 09, 2015 | 53.53 | 54.01 | 53.29 | 53.70 | 78,221 | +0.19(+0.35%) |
Mar 06, 2015 | 53.16 | 53.86 | 52.73 | 53.51 | 79,701 | -0.23(-0.44%) |
Mar 05, 2015 | 53.97 | 53.97 | 53.17 | 53.74 | 97,279 | -0.48(-0.88%) |
Mar 04, 2015 | 54.19 | 54.34 | 53.13 | 54.22 | 122,011 | -0.12(-0.22%) |
Mar 03, 2015 | 54.25 | 55.61 | 53.99 | 54.34 | 138,624 | -0.27(-0.49%) |
Mar 02, 2015 | 53.21 | 54.94 | 52.85 | 54.61 | 124,630 | +1.20(+2.24%) |
Feb 27, 2015 | 54.52 | 55.20 | 53.21 | 53.41 | 170,616 | -0.87(-1.59%) |
Feb 26, 2015 | 55.13 | 55.80 | 53.79 | 54.28 | 94,560 | -0.90(-1.63%) |
Feb 25, 2015 | 54.73 | 55.55 | 53.68 | 55.18 | 174,030 | +0.49(+0.89%) |
Feb 24, 2015 | 54.46 | 56.31 | 54.46 | 54.69 | 142,986 | +0.02(+0.04%) |
Feb 23, 2015 | 55.19 | 55.19 | 54.04 | 54.67 | 88,908 | -0.86(-1.54%) |
Feb 20, 2015 | 54.37 | 56.41 | 52.90 | 55.52 | 110,530 | +1.22(+2.25%) |
Feb 19, 2015 | 54.41 | 54.93 | 54.04 | 54.30 | 66,207 | -0.03(-0.06%) |
Feb 18, 2015 | 53.68 | 54.65 | 53.67 | 54.33 | 63,769 | +0.32(+0.60%) |
Feb 17, 2015 | 55.57 | 55.65 | 53.88 | 54.01 | 62,169 | -1.16(-2.11%) |
Feb 13, 2015 | 52.98 | 55.18 | 55.18 | 55.18 | 151,899 | +2.52(+4.79%) |
Feb 12, 2015 | 52.77 | 54.34 | 52.45 | 52.65 | 114,720 | +0.14(+0.26%) |
Feb 11, 2015 | 52.47 | 53.11 | 51.80 | 52.52 | 121,706 | +0.17(+0.32%) |
Feb 10, 2015 | 52.16 | 52.58 | 51.16 | 52.35 | 105,686 | +0.59(+1.14%) |
Feb 09, 2015 | 52.43 | 53.35 | 51.40 | 51.76 | 96,864 | -0.90(-1.70%) |
Feb 06, 2015 | 54.36 | 54.83 | 52.52 | 52.65 | 135,741 | -2.32(-4.22%) |
Feb 05, 2015 | 53.42 | 55.49 | 53.42 | 54.97 | 67,149 | +1.91(+3.60%) |
Feb 04, 2015 | 53.57 | 54.32 | 52.65 | 53.07 | 92,270 | -0.52(-0.97%) |
Feb 03, 2015 | 51.89 | 53.92 | 51.89 | 53.58 | 88,139 | +2.05(+3.97%) |