Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.12 | 53.39 | 52.37 | 52.62 | 1,139,630 | -0.58(-1.09%) |
Apr 29, 2015 | 53.05 | 53.62 | 53.05 | 53.20 | 386,551 | -0.20(-0.37%) |
Apr 28, 2015 | 53.02 | 53.59 | 52.66 | 53.39 | 351,490 | +0.51(+0.97%) |
Apr 27, 2015 | 53.55 | 53.89 | 52.83 | 52.88 | 493,521 | -0.65(-1.22%) |
Apr 24, 2015 | 54.00 | 54.00 | 53.38 | 53.54 | 336,816 | -0.36(-0.68%) |
Apr 23, 2015 | 53.34 | 54.03 | 53.16 | 53.90 | 559,718 | +0.31(+0.58%) |
Apr 22, 2015 | 53.60 | 53.84 | 53.32 | 53.59 | 378,168 | -0.02(-0.03%) |
Apr 21, 2015 | 54.04 | 54.40 | 53.59 | 53.61 | 547,838 | -0.30(-0.56%) |
Apr 20, 2015 | 54.45 | 54.64 | 53.89 | 53.91 | 502,436 | -0.33(-0.60%) |
Apr 17, 2015 | 54.51 | 54.96 | 53.80 | 54.24 | 776,592 | -0.47(-0.85%) |
Apr 16, 2015 | 54.42 | 54.99 | 53.87 | 54.70 | 665,046 | +0.09(+0.17%) |
Apr 15, 2015 | 54.51 | 54.96 | 54.18 | 54.61 | 878,976 | +0.26(+0.48%) |
Apr 14, 2015 | 53.34 | 54.38 | 53.19 | 54.35 | 1,064,674 | +0.79(+1.48%) |
Apr 13, 2015 | 53.39 | 53.73 | 53.34 | 53.55 | 490,421 | +0.04(+0.07%) |
Apr 10, 2015 | 53.35 | 53.58 | 52.83 | 53.52 | 459,231 | +0.07(+0.14%) |
Apr 09, 2015 | 52.87 | 53.45 | 52.71 | 53.44 | 679,793 | +0.54(+1.03%) |
Apr 08, 2015 | 53.03 | 53.47 | 52.82 | 52.90 | 999,178 | -0.10(-0.19%) |
Apr 07, 2015 | 52.70 | 53.80 | 52.57 | 53.00 | 1,579,526 | +0.47(+0.89%) |
Apr 06, 2015 | 52.38 | 52.67 | 51.92 | 52.53 | 1,012,898 | +0.15(+0.29%) |
Apr 02, 2015 | 52.57 | 52.38 | 52.38 | 52.38 | 1,650,818 | -0.65(-1.23%) |
Apr 01, 2015 | 53.40 | 53.77 | 52.84 | 53.04 | 668,697 | -0.64(-1.19%) |
Mar 31, 2015 | 54.21 | 54.45 | 53.45 | 53.68 | 590,300 | -0.77(-1.42%) |
Mar 30, 2015 | 53.98 | 54.63 | 53.97 | 54.45 | 472,096 | +0.71(+1.32%) |
Mar 27, 2015 | 53.71 | 54.15 | 53.27 | 53.74 | 516,110 | -0.24(-0.45%) |
Mar 26, 2015 | 53.04 | 54.34 | 52.90 | 53.98 | 789,569 | +0.58(+1.09%) |
Mar 25, 2015 | 54.72 | 54.72 | 53.37 | 53.40 | 855,766 | -1.07(-1.96%) |
Mar 24, 2015 | 55.46 | 55.61 | 54.30 | 54.47 | 1,220,118 | -1.12(-2.02%) |
Mar 23, 2015 | 55.47 | 55.86 | 55.35 | 55.59 | 617,012 | -0.06(-0.10%) |
Mar 20, 2015 | 56.13 | 56.13 | 55.35 | 55.65 | 866,986 | -0.29(-0.52%) |
Mar 19, 2015 | 54.83 | 56.02 | 54.83 | 55.94 | 512,560 | +0.97(+1.77%) |
Mar 18, 2015 | 55.55 | 55.85 | 54.86 | 54.97 | 811,638 | -1.02(-1.82%) |
Mar 17, 2015 | 55.97 | 56.07 | 55.44 | 55.99 | 420,305 | -0.12(-0.22%) |
Mar 16, 2015 | 55.95 | 56.64 | 55.89 | 56.11 | 463,886 | +0.55(+0.99%) |
Mar 13, 2015 | 55.79 | 56.18 | 55.11 | 55.55 | 590,302 | -0.28(-0.50%) |
Mar 12, 2015 | 57.14 | 57.19 | 55.77 | 55.84 | 1,134,899 | -0.94(-1.66%) |
Mar 11, 2015 | 56.56 | 56.88 | 56.03 | 56.78 | 747,698 | +0.12(+0.21%) |
Mar 10, 2015 | 56.23 | 56.84 | 55.92 | 56.66 | 900,195 | +0.14(+0.25%) |
Mar 09, 2015 | 56.13 | 56.84 | 55.75 | 56.52 | 1,165,567 | +0.51(+0.92%) |
Mar 06, 2015 | 54.83 | 56.32 | 54.63 | 56.00 | 1,719,736 | +0.88(+1.60%) |
Mar 05, 2015 | 54.73 | 55.23 | 54.26 | 55.12 | 711,161 | +0.37(+0.67%) |
Mar 04, 2015 | 55.12 | 55.36 | 54.65 | 54.75 | 727,933 | -0.40(-0.73%) |
Mar 03, 2015 | 55.17 | 55.39 | 54.48 | 55.15 | 1,333,539 | -0.47(-0.84%) |
Mar 02, 2015 | 55.97 | 56.10 | 54.86 | 55.62 | 1,379,508 | -0.51(-0.92%) |
Feb 27, 2015 | 55.87 | 56.41 | 55.53 | 56.13 | 871,616 | -0.77(-1.35%) |
Feb 26, 2015 | 57.71 | 58.05 | 56.69 | 56.90 | 744,674 | -0.94(-1.63%) |
Feb 25, 2015 | 58.60 | 58.91 | 57.65 | 57.85 | 706,504 | -0.58(-0.98%) |
Feb 24, 2015 | 58.56 | 59.08 | 58.20 | 58.42 | 836,304 | -0.29(-0.50%) |
Feb 23, 2015 | 58.12 | 58.73 | 57.81 | 58.71 | 525,056 | +0.36(+0.62%) |
Feb 20, 2015 | 57.74 | 58.39 | 57.45 | 58.35 | 601,894 | +0.61(+1.05%) |
Feb 19, 2015 | 57.86 | 58.30 | 57.48 | 57.75 | 439,395 | -0.16(-0.28%) |
Feb 18, 2015 | 58.08 | 58.47 | 57.25 | 57.91 | 816,708 | -0.44(-0.75%) |
Feb 17, 2015 | 58.49 | 58.86 | 58.12 | 58.35 | 518,336 | -0.38(-0.64%) |
Feb 13, 2015 | 58.03 | 58.72 | 58.72 | 58.72 | 612,352 | +0.78(+1.35%) |
Feb 12, 2015 | 57.89 | 58.32 | 57.67 | 57.94 | 564,393 | +0.12(+0.21%) |
Feb 11, 2015 | 57.52 | 58.28 | 57.26 | 57.82 | 696,832 | +0.42(+0.73%) |
Feb 10, 2015 | 57.57 | 57.58 | 56.93 | 57.40 | 602,173 | +0.24(+0.42%) |
Feb 09, 2015 | 57.31 | 57.70 | 56.94 | 57.16 | 918,569 | -1.05(-1.80%) |
Feb 06, 2015 | 57.89 | 58.73 | 56.80 | 58.21 | 1,767,844 | -2.50(-4.12%) |
Feb 05, 2015 | 60.53 | 61.38 | 60.39 | 60.71 | 860,667 | +0.61(+1.01%) |
Feb 04, 2015 | 59.32 | 60.47 | 59.32 | 60.10 | 1,181,939 | +0.56(+0.94%) |
Feb 03, 2015 | 59.64 | 60.03 | 58.71 | 59.54 | 1,052,977 | -0.09(-0.16%) |