Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.76 | 57.31 | 54.62 | 56.14 | 4,546,177 | -1.49(-2.59%) |
Apr 29, 2015 | 57.60 | 58.03 | 57.51 | 57.63 | 1,821,413 | -0.12(-0.20%) |
Apr 28, 2015 | 57.37 | 57.87 | 57.07 | 57.75 | 1,628,069 | +0.24(+0.42%) |
Apr 27, 2015 | 57.84 | 57.84 | 57.36 | 57.51 | 1,550,767 | -0.09(-0.16%) |
Apr 24, 2015 | 57.97 | 57.98 | 57.48 | 57.60 | 1,275,859 | -0.36(-0.62%) |
Apr 23, 2015 | 57.64 | 58.10 | 57.49 | 57.96 | 1,475,419 | +0.21(+0.36%) |
Apr 22, 2015 | 57.60 | 58.11 | 57.27 | 57.75 | 1,806,006 | +0.17(+0.30%) |
Apr 21, 2015 | 57.54 | 58.26 | 57.54 | 57.58 | 2,131,893 | +0.13(+0.23%) |
Apr 20, 2015 | 57.17 | 57.76 | 57.11 | 57.45 | 2,228,162 | +0.55(+0.96%) |
Apr 17, 2015 | 57.15 | 57.25 | 56.55 | 56.90 | 2,651,483 | -0.67(-1.17%) |
Apr 16, 2015 | 57.69 | 58.06 | 57.34 | 57.57 | 1,947,406 | -0.21(-0.36%) |
Apr 15, 2015 | 58.01 | 58.36 | 57.44 | 57.78 | 2,753,274 | -0.05(-0.08%) |
Apr 14, 2015 | 58.07 | 58.40 | 57.69 | 57.82 | 2,412,874 | -0.30(-0.51%) |
Apr 13, 2015 | 58.59 | 59.06 | 57.99 | 58.12 | 2,730,291 | -0.73(-1.24%) |
Apr 10, 2015 | 59.18 | 59.36 | 56.84 | 58.85 | 7,701,359 | -2.32(-3.79%) |
Apr 09, 2015 | 61.57 | 61.59 | 60.87 | 61.16 | 1,024,552 | -0.39(-0.63%) |
Apr 08, 2015 | 60.95 | 61.55 | 60.95 | 61.55 | 848,709 | +0.56(+0.91%) |
Apr 07, 2015 | 61.16 | 61.39 | 60.94 | 60.99 | 809,628 | -0.23(-0.38%) |
Apr 06, 2015 | 60.56 | 61.52 | 60.50 | 61.23 | 1,319,995 | +0.06(+0.10%) |
Apr 02, 2015 | 60.92 | 61.16 | 61.16 | 61.16 | 1,029,246 | +0.34(+0.56%) |
Apr 01, 2015 | 61.04 | 61.13 | 60.35 | 60.82 | 1,123,164 | -0.32(-0.53%) |
Mar 31, 2015 | 61.14 | 61.61 | 60.94 | 61.15 | 819,440 | -0.20(-0.32%) |
Mar 30, 2015 | 60.72 | 61.61 | 60.69 | 61.34 | 845,875 | +1.09(+1.80%) |
Mar 27, 2015 | 60.42 | 60.81 | 59.96 | 60.26 | 1,280,172 | -0.31(-0.52%) |
Mar 26, 2015 | 60.46 | 60.84 | 60.09 | 60.57 | 1,054,049 | -0.11(-0.18%) |
Mar 25, 2015 | 61.20 | 61.26 | 60.67 | 60.68 | 2,261,036 | -0.54(-0.88%) |
Mar 24, 2015 | 61.44 | 61.63 | 61.07 | 61.22 | 1,439,568 | -0.35(-0.57%) |
Mar 23, 2015 | 61.35 | 61.89 | 61.15 | 61.57 | 1,024,049 | +0.18(+0.29%) |
Mar 20, 2015 | 61.25 | 61.76 | 60.82 | 61.39 | 1,749,545 | +0.65(+1.06%) |
Mar 19, 2015 | 60.64 | 60.88 | 60.37 | 60.74 | 734,236 | +0.11(+0.18%) |
Mar 18, 2015 | 59.42 | 60.91 | 59.39 | 60.63 | 1,082,375 | +1.02(+1.72%) |
Mar 17, 2015 | 59.48 | 59.85 | 59.34 | 59.61 | 650,932 | -0.26(-0.44%) |
Mar 16, 2015 | 59.03 | 59.88 | 58.95 | 59.87 | 985,149 | +1.20(+2.05%) |
Mar 13, 2015 | 59.31 | 59.46 | 58.35 | 58.67 | 903,875 | -0.62(-1.05%) |
Mar 12, 2015 | 57.94 | 59.30 | 57.94 | 59.29 | 1,215,155 | +1.48(+2.55%) |
Mar 11, 2015 | 58.20 | 58.38 | 57.72 | 57.81 | 1,136,230 | -0.45(-0.77%) |
Mar 10, 2015 | 59.30 | 59.32 | 58.25 | 58.26 | 1,050,970 | -1.36(-2.28%) |
Mar 09, 2015 | 59.08 | 59.75 | 59.08 | 59.62 | 754,493 | +0.47(+0.79%) |
Mar 06, 2015 | 59.87 | 59.98 | 59.04 | 59.15 | 904,003 | -1.03(-1.71%) |
Mar 05, 2015 | 60.21 | 60.29 | 59.82 | 60.18 | 646,499 | +0.21(+0.36%) |
Mar 04, 2015 | 60.25 | 60.50 | 59.69 | 59.97 | 881,319 | -0.54(-0.89%) |
Mar 03, 2015 | 60.76 | 60.84 | 60.24 | 60.50 | 1,059,801 | -0.56(-0.92%) |
Mar 02, 2015 | 60.39 | 61.12 | 60.27 | 61.07 | 855,086 | +0.58(+0.96%) |
Feb 27, 2015 | 60.75 | 60.88 | 60.35 | 60.49 | 1,234,030 | -0.49(-0.81%) |
Feb 26, 2015 | 60.90 | 61.13 | 60.74 | 60.98 | 839,484 | +0.12(+0.19%) |
Feb 25, 2015 | 60.83 | 61.26 | 60.77 | 60.86 | 1,115,361 | -0.13(-0.22%) |
Feb 24, 2015 | 60.91 | 61.21 | 60.79 | 61.00 | 967,246 | -0.04(-0.07%) |
Feb 23, 2015 | 61.46 | 61.56 | 60.69 | 61.04 | 1,350,835 | -0.42(-0.68%) |
Feb 20, 2015 | 60.50 | 61.73 | 60.34 | 61.46 | 3,170,328 | +0.89(+1.46%) |
Feb 19, 2015 | 60.25 | 60.59 | 60.03 | 60.58 | 1,087,506 | +0.39(+0.65%) |
Feb 18, 2015 | 59.58 | 60.32 | 59.57 | 60.18 | 1,201,614 | +0.30(+0.51%) |
Feb 17, 2015 | 59.29 | 59.92 | 59.29 | 59.88 | 1,009,003 | +0.35(+0.59%) |
Feb 13, 2015 | 59.24 | 59.53 | 59.53 | 59.53 | 784,335 | +0.30(+0.50%) |
Feb 12, 2015 | 58.49 | 59.23 | 58.49 | 59.23 | 852,216 | +0.93(+1.60%) |
Feb 11, 2015 | 57.94 | 58.49 | 57.89 | 58.30 | 1,082,818 | +0.42(+0.73%) |
Feb 10, 2015 | 57.16 | 58.03 | 57.05 | 57.88 | 768,765 | +0.96(+1.68%) |
Feb 09, 2015 | 56.80 | 57.17 | 56.58 | 56.92 | 1,375,658 | -0.29(-0.50%) |
Feb 06, 2015 | 57.32 | 57.81 | 56.94 | 57.21 | 1,669,181 | -0.07(-0.12%) |
Feb 05, 2015 | 57.68 | 57.98 | 56.45 | 57.28 | 2,058,419 | -0.43(-0.74%) |
Feb 04, 2015 | 57.53 | 58.04 | 57.10 | 57.71 | 1,540,663 | +0.14(+0.25%) |
Feb 03, 2015 | 56.60 | 57.62 | 56.37 | 57.57 | 1,231,057 | +1.19(+2.11%) |