Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.28 | 57.40 | 56.87 | 57.22 | 31,562 | -0.13(-0.23%) |
Apr 29, 2015 | 56.49 | 57.52 | 56.49 | 57.35 | 44,882 | +0.36(+0.64%) |
Apr 28, 2015 | 57.06 | 57.24 | 56.76 | 56.99 | 34,868 | -0.27(-0.47%) |
Apr 27, 2015 | 57.49 | 57.74 | 57.22 | 57.26 | 25,184 | -0.27(-0.47%) |
Apr 24, 2015 | 57.41 | 57.64 | 57.28 | 57.52 | 15,612 | -0.02(-0.03%) |
Apr 23, 2015 | 56.87 | 57.58 | 56.80 | 57.54 | 26,069 | +0.92(+1.62%) |
Apr 22, 2015 | 56.57 | 56.82 | 56.34 | 56.62 | 19,283 | +0.21(+0.37%) |
Apr 21, 2015 | 56.68 | 56.97 | 56.30 | 56.41 | 28,827 | -0.25(-0.44%) |
Apr 20, 2015 | 56.55 | 57.51 | 56.55 | 56.66 | 22,620 | +0.06(+0.10%) |
Apr 17, 2015 | 56.76 | 56.93 | 56.51 | 56.61 | 11,406 | -0.50(-0.87%) |
Apr 16, 2015 | 56.55 | 57.33 | 56.53 | 57.10 | 39,276 | +0.33(+0.57%) |
Apr 15, 2015 | 55.74 | 56.85 | 55.65 | 56.78 | 45,675 | +1.15(+2.07%) |
Apr 14, 2015 | 54.94 | 55.76 | 54.90 | 55.63 | 38,075 | +0.59(+1.08%) |
Apr 13, 2015 | 55.55 | 55.71 | 55.02 | 55.03 | 8,342 | -0.46(-0.83%) |
Apr 10, 2015 | 55.44 | 55.74 | 55.28 | 55.49 | 11,935 | +0.11(+0.21%) |
Apr 09, 2015 | 55.07 | 55.59 | 55.07 | 55.38 | 13,597 | +0.22(+0.40%) |
Apr 08, 2015 | 55.42 | 55.59 | 54.98 | 55.16 | 10,801 | -0.30(-0.54%) |
Apr 07, 2015 | 55.03 | 55.80 | 55.02 | 55.46 | 8,007 | +0.29(+0.52%) |
Apr 06, 2015 | 54.61 | 55.32 | 54.61 | 55.17 | 9,636 | +0.56(+1.02%) |
Apr 02, 2015 | 54.44 | 54.61 | 54.61 | 54.61 | 23,551 | +0.08(+0.14%) |
Apr 01, 2015 | 54.77 | 55.02 | 54.54 | 54.54 | 10,598 | -0.06(-0.11%) |
Mar 31, 2015 | 54.42 | 55.00 | 54.35 | 54.59 | 15,231 | -0.31(-0.56%) |
Mar 30, 2015 | 54.48 | 54.94 | 54.48 | 54.90 | 23,402 | +0.69(+1.27%) |
Mar 27, 2015 | 54.21 | 54.52 | 53.81 | 54.21 | 13,345 | -0.10(-0.18%) |
Mar 26, 2015 | 54.23 | 54.63 | 53.91 | 54.31 | 12,901 | +0.23(+0.42%) |
Mar 25, 2015 | 54.23 | 54.31 | 53.83 | 54.08 | 21,227 | +0.00(+0.00%) |
Mar 24, 2015 | 54.82 | 55.11 | 53.85 | 54.08 | 15,441 | -0.75(-1.36%) |
Mar 23, 2015 | 54.10 | 54.82 | 54.00 | 54.82 | 23,367 | +0.92(+1.71%) |
Mar 20, 2015 | 53.56 | 54.00 | 53.39 | 53.91 | 30,658 | +0.52(+0.97%) |
Mar 19, 2015 | 53.22 | 53.62 | 52.87 | 53.39 | 42,645 | -0.15(-0.29%) |
Mar 18, 2015 | 51.89 | 53.70 | 51.89 | 53.54 | 30,056 | +1.38(+2.64%) |
Mar 17, 2015 | 51.76 | 52.47 | 51.72 | 52.16 | 24,586 | -0.04(-0.07%) |
Mar 16, 2015 | 52.64 | 52.64 | 51.63 | 52.20 | 34,725 | -0.34(-0.66%) |
Mar 13, 2015 | 53.81 | 53.81 | 52.27 | 52.55 | 21,291 | -1.32(-2.45%) |
Mar 12, 2015 | 54.31 | 54.54 | 53.62 | 53.87 | 17,961 | -0.54(-0.99%) |
Mar 11, 2015 | 55.11 | 55.13 | 54.27 | 54.40 | 17,135 | -0.73(-1.32%) |
Mar 10, 2015 | 54.88 | 55.31 | 54.50 | 55.13 | 9,276 | -0.13(-0.24%) |
Mar 09, 2015 | 55.63 | 55.86 | 55.07 | 55.26 | 9,047 | -0.48(-0.86%) |
Mar 06, 2015 | 56.01 | 56.28 | 55.38 | 55.74 | 10,621 | -0.56(-0.99%) |
Mar 05, 2015 | 55.71 | 56.51 | 55.71 | 56.30 | 13,842 | +0.67(+1.20%) |
Mar 04, 2015 | 55.72 | 55.82 | 55.26 | 55.63 | 12,721 | -0.02(-0.03%) |
Mar 03, 2015 | 55.67 | 55.80 | 55.48 | 55.65 | 9,848 | +0.11(+0.21%) |
Mar 02, 2015 | 55.76 | 55.94 | 55.40 | 55.53 | 12,097 | -0.54(-0.96%) |
Feb 27, 2015 | 56.22 | 56.22 | 55.94 | 56.07 | 17,856 | +0.06(+0.10%) |
Feb 26, 2015 | 56.57 | 56.57 | 55.74 | 56.01 | 17,061 | -0.67(-1.18%) |
Feb 25, 2015 | 56.38 | 56.82 | 56.24 | 56.68 | 16,233 | +0.44(+0.78%) |
Feb 24, 2015 | 56.38 | 56.49 | 56.11 | 56.24 | 24,543 | +0.25(+0.44%) |
Feb 23, 2015 | 56.22 | 56.38 | 55.51 | 55.99 | 21,476 | -0.27(-0.48%) |
Feb 20, 2015 | 55.82 | 56.26 | 55.69 | 56.26 | 14,261 | +0.56(+1.00%) |
Feb 19, 2015 | 55.53 | 55.88 | 55.29 | 55.71 | 23,543 | -0.15(-0.27%) |
Feb 18, 2015 | 56.05 | 56.15 | 55.69 | 55.86 | 21,412 | -0.11(-0.21%) |
Feb 17, 2015 | 56.01 | 56.09 | 55.03 | 55.97 | 47,909 | -0.04(-0.07%) |
Feb 13, 2015 | 55.80 | 56.01 | 56.01 | 56.01 | 15,748 | +0.64(+1.16%) |
Feb 12, 2015 | 54.73 | 55.67 | 54.73 | 55.37 | 27,667 | +0.79(+1.45%) |
Feb 11, 2015 | 54.56 | 54.73 | 54.28 | 54.58 | 13,906 | -0.38(-0.69%) |
Feb 10, 2015 | 55.31 | 55.31 | 54.05 | 54.95 | 24,913 | -0.23(-0.41%) |
Feb 09, 2015 | 55.86 | 55.86 | 54.95 | 55.18 | 12,948 | -0.41(-0.75%) |
Feb 06, 2015 | 55.65 | 55.92 | 55.26 | 55.60 | 11,646 | -0.04(-0.07%) |
Feb 05, 2015 | 54.95 | 55.73 | 54.88 | 55.63 | 27,920 | +0.87(+1.58%) |
Feb 04, 2015 | 54.95 | 55.05 | 54.41 | 54.77 | 17,812 | -0.40(-0.72%) |
Feb 03, 2015 | 54.63 | 55.27 | 54.22 | 55.16 | 38,419 | +1.11(+2.06%) |