Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.02 | 56.81 | 55.43 | 55.53 | 797,673 | -1.28(-2.25%) |
Apr 29, 2015 | 56.77 | 57.19 | 56.57 | 56.81 | 885,297 | -0.30(-0.52%) |
Apr 28, 2015 | 57.28 | 57.30 | 56.54 | 57.11 | 514,081 | -0.03(-0.05%) |
Apr 27, 2015 | 57.03 | 57.39 | 56.66 | 57.13 | 628,476 | +0.20(+0.35%) |
Apr 24, 2015 | 56.50 | 56.96 | 55.81 | 56.94 | 527,397 | +0.44(+0.79%) |
Apr 23, 2015 | 55.86 | 56.70 | 55.47 | 56.49 | 474,809 | +0.59(+1.06%) |
Apr 22, 2015 | 55.24 | 55.93 | 54.50 | 55.90 | 1,012,691 | +0.66(+1.20%) |
Apr 21, 2015 | 55.56 | 55.77 | 55.17 | 55.24 | 822,611 | -0.06(-0.11%) |
Apr 20, 2015 | 55.49 | 55.78 | 55.26 | 55.30 | 507,621 | +0.05(+0.08%) |
Apr 17, 2015 | 55.36 | 55.44 | 55.00 | 55.26 | 945,801 | -0.28(-0.51%) |
Apr 16, 2015 | 55.22 | 55.73 | 54.94 | 55.54 | 315,050 | +0.18(+0.33%) |
Apr 15, 2015 | 55.45 | 55.45 | 55.07 | 55.36 | 1,396,570 | -0.06(-0.11%) |
Apr 14, 2015 | 54.87 | 55.47 | 54.47 | 55.42 | 1,694,930 | +0.68(+1.24%) |
Apr 13, 2015 | 54.91 | 55.32 | 54.71 | 54.74 | 608,961 | -0.25(-0.46%) |
Apr 10, 2015 | 55.15 | 55.36 | 54.72 | 54.99 | 717,539 | -0.14(-0.25%) |
Apr 09, 2015 | 56.01 | 56.25 | 55.07 | 55.13 | 851,589 | -0.98(-1.75%) |
Apr 08, 2015 | 55.63 | 56.27 | 55.53 | 56.11 | 767,142 | +0.50(+0.90%) |
Apr 07, 2015 | 56.35 | 56.37 | 55.51 | 55.61 | 599,626 | -0.76(-1.35%) |
Apr 06, 2015 | 55.55 | 56.58 | 55.46 | 56.37 | 854,155 | +0.55(+0.99%) |
Apr 02, 2015 | 55.46 | 55.82 | 55.82 | 55.82 | 565,303 | +0.43(+0.77%) |
Apr 01, 2015 | 55.52 | 55.82 | 54.84 | 55.39 | 825,083 | -0.25(-0.44%) |
Mar 31, 2015 | 55.26 | 55.73 | 54.97 | 55.64 | 697,560 | +0.35(+0.64%) |
Mar 30, 2015 | 54.45 | 55.62 | 54.29 | 55.28 | 553,510 | +1.22(+2.25%) |
Mar 27, 2015 | 53.70 | 54.17 | 53.44 | 54.07 | 784,862 | -0.22(-0.40%) |
Mar 26, 2015 | 53.70 | 54.46 | 53.62 | 54.29 | 664,594 | +0.45(+0.84%) |
Mar 25, 2015 | 54.41 | 54.62 | 53.76 | 53.83 | 1,136,886 | -0.42(-0.77%) |
Mar 24, 2015 | 54.59 | 54.59 | 54.12 | 54.25 | 578,162 | -0.36(-0.66%) |
Mar 23, 2015 | 54.17 | 54.61 | 53.70 | 54.61 | 579,733 | +0.44(+0.82%) |
Mar 20, 2015 | 53.36 | 54.33 | 53.10 | 54.17 | 1,263,950 | +0.97(+1.83%) |
Mar 19, 2015 | 53.25 | 53.35 | 52.89 | 53.20 | 649,535 | -0.07(-0.14%) |
Mar 18, 2015 | 52.92 | 53.41 | 52.83 | 53.27 | 621,953 | +0.26(+0.50%) |
Mar 17, 2015 | 52.46 | 53.16 | 52.46 | 53.01 | 540,611 | +0.46(+0.88%) |
Mar 16, 2015 | 51.73 | 52.56 | 51.72 | 52.54 | 309,593 | +1.05(+2.04%) |
Mar 13, 2015 | 51.87 | 51.95 | 51.07 | 51.49 | 280,672 | -0.40(-0.77%) |
Mar 12, 2015 | 50.90 | 51.94 | 50.82 | 51.89 | 403,431 | +1.23(+2.42%) |
Mar 11, 2015 | 49.82 | 50.86 | 49.77 | 50.66 | 607,889 | +1.01(+2.03%) |
Mar 10, 2015 | 50.01 | 50.02 | 49.58 | 49.66 | 709,539 | -0.85(-1.69%) |
Mar 09, 2015 | 50.32 | 50.72 | 50.11 | 50.51 | 654,054 | +0.19(+0.38%) |
Mar 06, 2015 | 50.15 | 50.84 | 50.10 | 50.32 | 799,123 | +0.05(+0.09%) |
Mar 05, 2015 | 51.41 | 51.68 | 50.07 | 50.27 | 1,207,481 | -1.25(-2.43%) |
Mar 04, 2015 | 51.93 | 52.02 | 51.41 | 51.53 | 559,097 | -0.49(-0.94%) |
Mar 03, 2015 | 52.21 | 52.23 | 51.99 | 52.02 | 382,127 | -0.23(-0.43%) |
Mar 02, 2015 | 51.04 | 52.33 | 50.94 | 52.24 | 556,162 | +1.32(+2.60%) |
Feb 27, 2015 | 51.52 | 51.86 | 50.89 | 50.92 | 823,992 | -0.62(-1.20%) |
Feb 26, 2015 | 51.99 | 51.99 | 51.45 | 51.54 | 652,408 | -0.40(-0.77%) |
Feb 25, 2015 | 52.38 | 52.39 | 51.86 | 51.94 | 450,577 | -0.38(-0.73%) |
Feb 24, 2015 | 52.38 | 52.55 | 52.10 | 52.32 | 361,666 | +0.04(+0.07%) |
Feb 23, 2015 | 52.71 | 52.74 | 52.19 | 52.28 | 468,218 | -0.38(-0.72%) |
Feb 20, 2015 | 52.38 | 52.72 | 52.00 | 52.66 | 437,123 | +0.21(+0.40%) |
Feb 19, 2015 | 52.02 | 52.53 | 52.01 | 52.45 | 495,718 | +0.44(+0.84%) |
Feb 18, 2015 | 51.73 | 52.02 | 51.34 | 52.02 | 916,096 | +0.14(+0.26%) |
Feb 17, 2015 | 51.58 | 51.99 | 51.58 | 51.88 | 666,730 | +0.14(+0.26%) |
Feb 13, 2015 | 51.63 | 51.74 | 51.74 | 51.74 | 1,044,626 | +0.00(+0.00%) |
Feb 12, 2015 | 51.30 | 52.05 | 51.16 | 51.74 | 688,716 | +0.56(+1.10%) |
Feb 11, 2015 | 51.53 | 51.71 | 51.10 | 51.18 | 711,738 | -0.36(-0.70%) |
Feb 10, 2015 | 51.65 | 51.72 | 51.15 | 51.55 | 869,310 | +0.06(+0.12%) |
Feb 09, 2015 | 50.63 | 51.52 | 50.56 | 51.48 | 923,435 | +0.80(+1.57%) |
Feb 06, 2015 | 50.41 | 51.35 | 50.28 | 50.69 | 1,192,551 | +0.48(+0.96%) |
Feb 05, 2015 | 49.75 | 50.65 | 49.56 | 50.21 | 435,919 | +0.33(+0.67%) |
Feb 04, 2015 | 49.50 | 50.21 | 49.50 | 49.87 | 573,540 | +0.27(+0.55%) |
Feb 03, 2015 | 49.30 | 49.74 | 49.22 | 49.60 | 483,659 | +0.43(+0.86%) |