Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.24 | 55.73 | 54.67 | 54.86 | 4,896,203 | -0.62(-1.11%) |
Apr 29, 2015 | 54.65 | 55.78 | 54.60 | 55.48 | 4,346,264 | +0.92(+1.69%) |
Apr 28, 2015 | 54.03 | 54.62 | 53.64 | 54.56 | 3,107,667 | +0.63(+1.16%) |
Apr 27, 2015 | 54.46 | 54.90 | 53.89 | 53.93 | 2,633,984 | -0.38(-0.71%) |
Apr 24, 2015 | 54.51 | 54.70 | 54.02 | 54.32 | 2,022,296 | -0.35(-0.64%) |
Apr 23, 2015 | 54.49 | 54.94 | 54.28 | 54.67 | 2,511,134 | +0.13(+0.23%) |
Apr 22, 2015 | 53.73 | 54.67 | 53.42 | 54.54 | 3,849,042 | +0.95(+1.77%) |
Apr 21, 2015 | 53.88 | 54.07 | 53.34 | 53.59 | 2,248,406 | -0.15(-0.28%) |
Apr 20, 2015 | 53.58 | 53.95 | 53.48 | 53.74 | 2,406,258 | +0.54(+1.01%) |
Apr 17, 2015 | 53.54 | 53.63 | 52.79 | 53.20 | 4,114,866 | -0.69(-1.28%) |
Apr 16, 2015 | 53.85 | 54.18 | 53.42 | 53.89 | 2,577,568 | +0.05(+0.10%) |
Apr 15, 2015 | 53.95 | 54.18 | 53.73 | 53.84 | 4,768,029 | +0.11(+0.21%) |
Apr 14, 2015 | 53.99 | 54.53 | 53.46 | 53.73 | 3,602,732 | -0.71(-1.31%) |
Apr 13, 2015 | 54.08 | 54.63 | 53.93 | 54.44 | 2,322,998 | +0.42(+0.78%) |
Apr 10, 2015 | 54.47 | 54.55 | 53.95 | 54.01 | 2,691,355 | -0.53(-0.97%) |
Apr 09, 2015 | 53.65 | 54.73 | 53.62 | 54.55 | 2,412,189 | +0.60(+1.12%) |
Apr 08, 2015 | 53.76 | 54.14 | 53.65 | 53.94 | 2,433,850 | +0.38(+0.70%) |
Apr 07, 2015 | 53.89 | 54.18 | 53.50 | 53.56 | 2,687,092 | -0.30(-0.56%) |
Apr 06, 2015 | 53.40 | 54.24 | 53.06 | 53.87 | 3,187,960 | -0.28(-0.51%) |
Apr 02, 2015 | 53.42 | 54.14 | 54.14 | 54.14 | 3,241,586 | +0.73(+1.36%) |
Apr 01, 2015 | 53.95 | 53.95 | 53.27 | 53.42 | 3,394,479 | -0.58(-1.07%) |
Mar 31, 2015 | 53.67 | 54.18 | 53.35 | 53.99 | 3,408,512 | -0.04(-0.07%) |
Mar 30, 2015 | 53.64 | 54.34 | 53.64 | 54.03 | 2,425,525 | +0.83(+1.55%) |
Mar 27, 2015 | 53.62 | 53.74 | 52.97 | 53.21 | 2,839,187 | -0.61(-1.12%) |
Mar 26, 2015 | 53.12 | 54.19 | 52.78 | 53.81 | 4,519,658 | +0.44(+0.83%) |
Mar 25, 2015 | 54.24 | 54.32 | 53.37 | 53.37 | 3,343,199 | -0.81(-1.49%) |
Mar 24, 2015 | 54.98 | 54.98 | 54.14 | 54.18 | 3,416,201 | -0.80(-1.46%) |
Mar 23, 2015 | 55.59 | 56.47 | 54.96 | 54.98 | 6,637,898 | -0.61(-1.10%) |
Mar 20, 2015 | 53.97 | 55.63 | 53.79 | 55.59 | 10,597,062 | +1.66(+3.08%) |
Mar 19, 2015 | 55.02 | 55.10 | 53.32 | 53.93 | 4,746,683 | -1.09(-1.98%) |
Mar 18, 2015 | 55.10 | 55.62 | 54.30 | 55.02 | 4,379,763 | -0.33(-0.60%) |
Mar 17, 2015 | 55.53 | 55.68 | 54.92 | 55.35 | 3,473,176 | -0.50(-0.90%) |
Mar 16, 2015 | 54.94 | 55.88 | 54.81 | 55.85 | 3,759,952 | +1.30(+2.38%) |
Mar 13, 2015 | 55.22 | 55.43 | 53.99 | 54.55 | 2,975,783 | -0.80(-1.45%) |
Mar 12, 2015 | 54.39 | 55.39 | 54.36 | 55.35 | 2,789,914 | +1.26(+2.32%) |
Mar 11, 2015 | 54.10 | 54.35 | 53.66 | 54.10 | 2,783,940 | +0.40(+0.74%) |
Mar 10, 2015 | 54.43 | 54.50 | 53.68 | 53.70 | 5,015,744 | -1.86(-3.35%) |
Mar 09, 2015 | 55.39 | 55.83 | 55.07 | 55.56 | 3,384,943 | +0.03(+0.05%) |
Mar 06, 2015 | 54.72 | 56.37 | 54.67 | 55.53 | 7,023,126 | +1.07(+1.96%) |
Mar 05, 2015 | 54.29 | 54.63 | 53.80 | 54.47 | 3,257,160 | +0.28(+0.51%) |
Mar 04, 2015 | 54.40 | 54.58 | 53.82 | 54.19 | 2,730,106 | -0.61(-1.10%) |
Mar 03, 2015 | 54.79 | 55.27 | 54.49 | 54.79 | 3,083,137 | -0.44(-0.79%) |
Mar 02, 2015 | 54.36 | 55.27 | 54.23 | 55.23 | 3,576,775 | +0.87(+1.61%) |
Feb 27, 2015 | 54.92 | 55.28 | 54.32 | 54.36 | 3,333,022 | -0.17(-0.32%) |
Feb 26, 2015 | 54.48 | 54.79 | 54.13 | 54.53 | 2,923,351 | +0.16(+0.30%) |
Feb 25, 2015 | 54.79 | 54.98 | 54.26 | 54.37 | 2,845,453 | -0.44(-0.81%) |
Feb 24, 2015 | 54.07 | 55.14 | 54.05 | 54.81 | 4,554,080 | +0.75(+1.38%) |
Feb 23, 2015 | 53.95 | 54.11 | 53.65 | 54.07 | 4,788,412 | -0.26(-0.48%) |
Feb 20, 2015 | 53.27 | 54.36 | 53.02 | 54.33 | 6,332,960 | +0.73(+1.37%) |
Feb 19, 2015 | 52.79 | 53.68 | 52.56 | 53.60 | 3,981,379 | +0.49(+0.93%) |
Feb 18, 2015 | 53.73 | 54.09 | 52.94 | 53.10 | 3,666,606 | -0.93(-1.72%) |
Feb 17, 2015 | 53.48 | 54.25 | 53.41 | 54.03 | 5,644,534 | +0.41(+0.77%) |
Feb 13, 2015 | 52.49 | 53.62 | 53.62 | 53.62 | 6,976,355 | +1.09(+2.07%) |
Feb 12, 2015 | 52.74 | 53.23 | 52.34 | 52.53 | 5,254,534 | -0.33(-0.62%) |
Feb 11, 2015 | 52.01 | 53.19 | 51.73 | 52.86 | 4,701,480 | +0.74(+1.42%) |
Feb 10, 2015 | 52.24 | 52.32 | 51.41 | 52.12 | 4,342,980 | +0.55(+1.06%) |
Feb 09, 2015 | 51.42 | 51.88 | 51.30 | 51.57 | 5,007,779 | -0.36(-0.69%) |
Feb 06, 2015 | 51.32 | 52.91 | 50.97 | 51.93 | 8,908,454 | +1.66(+3.29%) |
Feb 05, 2015 | 50.09 | 51.72 | 49.73 | 50.27 | 14,710,476 | -3.05(-5.72%) |
Feb 04, 2015 | 53.32 | 54.01 | 53.24 | 53.32 | 4,994,247 | -0.13(-0.25%) |
Feb 03, 2015 | 52.42 | 53.51 | 52.42 | 53.46 | 5,545,233 | +1.31(+2.52%) |