Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.39 | 60.29 | 59.20 | 59.56 | 289,281 | -0.41(-0.68%) |
Apr 29, 2015 | 59.45 | 59.86 | 59.30 | 59.97 | 203,667 | +0.10(+0.16%) |
Apr 28, 2015 | 58.97 | 60.22 | 58.61 | 59.87 | 195,331 | +0.73(+1.24%) |
Apr 27, 2015 | 60.42 | 61.41 | 58.64 | 59.14 | 247,048 | -0.91(-1.51%) |
Apr 24, 2015 | 62.31 | 62.43 | 59.67 | 60.05 | 198,018 | -2.08(-3.35%) |
Apr 23, 2015 | 61.36 | 62.34 | 60.14 | 62.13 | 242,579 | +0.41(+0.66%) |
Apr 22, 2015 | 61.78 | 62.02 | 60.11 | 61.72 | 306,479 | -0.11(-0.19%) |
Apr 21, 2015 | 62.74 | 62.81 | 60.73 | 61.84 | 298,646 | -0.56(-0.89%) |
Apr 20, 2015 | 61.74 | 62.51 | 61.21 | 62.40 | 337,734 | +1.29(+2.11%) |
Apr 17, 2015 | 63.62 | 63.75 | 61.04 | 61.11 | 204,469 | -3.48(-5.38%) |
Apr 16, 2015 | 64.63 | 65.29 | 63.86 | 64.58 | 229,973 | -0.14(-0.22%) |
Apr 15, 2015 | 65.47 | 65.47 | 64.11 | 64.72 | 398,135 | -0.42(-0.65%) |
Apr 14, 2015 | 63.26 | 65.57 | 62.70 | 65.15 | 386,745 | +2.02(+3.20%) |
Apr 13, 2015 | 62.58 | 63.42 | 62.32 | 63.13 | 268,000 | +0.59(+0.95%) |
Apr 10, 2015 | 62.60 | 63.09 | 62.18 | 62.54 | 169,325 | +0.19(+0.31%) |
Apr 09, 2015 | 62.56 | 62.96 | 61.15 | 62.34 | 249,857 | -0.19(-0.30%) |
Apr 08, 2015 | 60.98 | 62.61 | 60.68 | 62.53 | 190,872 | +1.68(+2.76%) |
Apr 07, 2015 | 60.98 | 61.74 | 60.63 | 60.85 | 301,993 | +0.22(+0.36%) |
Apr 06, 2015 | 59.71 | 60.64 | 59.62 | 60.63 | 317,945 | +0.35(+0.59%) |
Apr 02, 2015 | 60.40 | 60.28 | 60.28 | 60.28 | 332,792 | -0.30(-0.50%) |
Apr 01, 2015 | 61.21 | 60.60 | 58.94 | 60.58 | 443,385 | -0.03(-0.04%) |
Mar 31, 2015 | 61.06 | 61.65 | 60.35 | 60.60 | 324,041 | -0.89(-1.45%) |
Mar 30, 2015 | 61.84 | 62.75 | 60.91 | 61.49 | 384,803 | -0.02(-0.03%) |
Mar 27, 2015 | 61.53 | 62.02 | 60.33 | 61.51 | 353,221 | +0.01(+0.01%) |
Mar 26, 2015 | 60.15 | 61.73 | 59.62 | 61.50 | 463,295 | +1.12(+1.86%) |
Mar 25, 2015 | 61.63 | 61.94 | 60.37 | 60.38 | 490,352 | -1.33(-2.16%) |
Mar 24, 2015 | 62.99 | 62.99 | 61.34 | 61.72 | 632,039 | -1.24(-1.98%) |
Mar 23, 2015 | 61.69 | 63.24 | 61.54 | 62.96 | 542,656 | +1.18(+1.91%) |
Mar 20, 2015 | 60.29 | 61.85 | 60.28 | 61.78 | 570,116 | +1.72(+2.87%) |
Mar 19, 2015 | 59.19 | 60.14 | 58.34 | 60.06 | 381,719 | +0.71(+1.20%) |
Mar 18, 2015 | 58.60 | 59.53 | 57.91 | 59.34 | 504,384 | +0.86(+1.46%) |
Mar 17, 2015 | 56.81 | 58.55 | 56.79 | 58.49 | 587,998 | +1.68(+2.95%) |
Mar 16, 2015 | 57.44 | 57.44 | 55.93 | 56.81 | 400,988 | -0.11(-0.20%) |
Mar 13, 2015 | 54.88 | 57.62 | 54.47 | 56.92 | 1,132,375 | +2.12(+3.86%) |
Mar 12, 2015 | 51.24 | 54.88 | 50.75 | 54.81 | 717,358 | +3.87(+7.61%) |
Mar 11, 2015 | 50.47 | 51.43 | 50.45 | 50.93 | 193,247 | +0.41(+0.82%) |
Mar 10, 2015 | 51.98 | 51.98 | 50.35 | 50.52 | 370,083 | -1.54(-2.97%) |
Mar 09, 2015 | 51.03 | 52.15 | 50.83 | 52.06 | 402,046 | +0.97(+1.90%) |
Mar 06, 2015 | 51.73 | 52.47 | 50.33 | 51.09 | 481,623 | -1.18(-2.26%) |
Mar 05, 2015 | 51.65 | 52.44 | 51.30 | 52.27 | 296,855 | +0.64(+1.23%) |
Mar 04, 2015 | 51.09 | 52.10 | 49.99 | 51.64 | 528,459 | +0.51(+1.00%) |
Mar 03, 2015 | 49.97 | 51.14 | 49.59 | 51.13 | 386,052 | +1.13(+2.26%) |
Mar 02, 2015 | 49.89 | 50.28 | 49.51 | 50.00 | 434,683 | +0.09(+0.18%) |
Feb 27, 2015 | 50.72 | 51.94 | 49.55 | 49.91 | 539,914 | -0.86(-1.69%) |
Feb 26, 2015 | 50.60 | 51.40 | 50.32 | 50.76 | 447,513 | +0.03(+0.05%) |
Feb 25, 2015 | 50.97 | 51.80 | 49.55 | 50.74 | 502,888 | -0.13(-0.26%) |
Feb 24, 2015 | 51.02 | 51.57 | 49.42 | 50.87 | 773,891 | -0.30(-0.59%) |
Feb 23, 2015 | 50.85 | 51.42 | 50.65 | 51.17 | 349,785 | +0.04(+0.07%) |
Feb 20, 2015 | 49.84 | 52.14 | 49.69 | 51.13 | 768,456 | +1.05(+2.10%) |
Feb 19, 2015 | 49.73 | 50.30 | 49.41 | 50.08 | 350,875 | +0.34(+0.67%) |
Feb 18, 2015 | 49.80 | 50.34 | 49.61 | 49.75 | 498,665 | -0.56(-1.11%) |
Feb 17, 2015 | 49.71 | 50.75 | 48.93 | 50.30 | 800,280 | +0.45(+0.90%) |
Feb 13, 2015 | 52.52 | 49.85 | 49.85 | 49.85 | 1,587,138 | -2.43(-4.64%) |
Feb 12, 2015 | 49.43 | 52.70 | 49.24 | 52.28 | 920,533 | +3.28(+6.70%) |
Feb 11, 2015 | 49.62 | 49.79 | 48.92 | 49.00 | 693,762 | -0.54(-1.09%) |
Feb 10, 2015 | 50.67 | 50.67 | 49.17 | 49.54 | 554,309 | -0.62(-1.23%) |
Feb 09, 2015 | 51.28 | 51.50 | 49.69 | 50.15 | 696,811 | -0.99(-1.93%) |
Feb 06, 2015 | 54.33 | 54.33 | 50.92 | 51.14 | 391,023 | -2.88(-5.33%) |
Feb 05, 2015 | 51.95 | 54.12 | 51.59 | 54.02 | 391,171 | +2.51(+4.87%) |
Feb 04, 2015 | 50.93 | 53.00 | 49.69 | 51.51 | 340,348 | +0.39(+0.76%) |
Feb 03, 2015 | 50.30 | 51.93 | 50.21 | 51.13 | 266,724 | +1.24(+2.48%) |