Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.84 | 57.04 | 56.18 | 56.45 | 4,245,866 | -0.48(-0.84%) |
Apr 29, 2015 | 56.93 | 57.33 | 56.52 | 56.93 | 2,631,394 | -0.36(-0.62%) |
Apr 28, 2015 | 56.92 | 57.52 | 56.80 | 57.29 | 2,154,524 | +0.31(+0.54%) |
Apr 27, 2015 | 57.76 | 57.78 | 56.91 | 56.98 | 2,696,925 | -0.52(-0.90%) |
Apr 24, 2015 | 57.24 | 57.63 | 57.12 | 57.50 | 1,965,017 | +0.11(+0.20%) |
Apr 23, 2015 | 57.28 | 57.76 | 57.21 | 57.38 | 2,365,590 | -0.06(-0.10%) |
Apr 22, 2015 | 57.35 | 57.55 | 57.05 | 57.44 | 2,121,766 | +0.05(+0.08%) |
Apr 21, 2015 | 57.80 | 57.97 | 57.31 | 57.39 | 1,933,035 | -0.43(-0.74%) |
Apr 20, 2015 | 57.80 | 58.08 | 57.73 | 57.82 | 1,938,797 | +0.39(+0.68%) |
Apr 17, 2015 | 57.93 | 58.00 | 57.20 | 57.43 | 3,805,936 | -0.95(-1.62%) |
Apr 16, 2015 | 58.23 | 58.60 | 57.95 | 58.38 | 1,838,772 | +0.08(+0.14%) |
Apr 15, 2015 | 58.03 | 58.57 | 58.03 | 58.30 | 2,233,819 | +0.36(+0.62%) |
Apr 14, 2015 | 58.27 | 58.43 | 57.85 | 57.94 | 2,792,757 | -0.39(-0.67%) |
Apr 13, 2015 | 58.08 | 58.66 | 58.08 | 58.33 | 1,808,829 | -0.04(-0.07%) |
Apr 10, 2015 | 58.35 | 58.54 | 58.06 | 58.37 | 1,820,304 | +0.11(+0.18%) |
Apr 09, 2015 | 58.03 | 58.36 | 58.03 | 58.27 | 2,256,122 | +0.26(+0.45%) |
Apr 08, 2015 | 58.02 | 58.35 | 57.89 | 58.01 | 2,602,471 | +0.09(+0.15%) |
Apr 07, 2015 | 58.47 | 58.67 | 57.92 | 57.92 | 1,617,531 | -0.53(-0.90%) |
Apr 06, 2015 | 57.59 | 58.76 | 57.43 | 58.44 | 2,972,233 | +0.54(+0.94%) |
Apr 02, 2015 | 57.77 | 57.90 | 57.90 | 57.90 | 2,433,291 | +0.13(+0.22%) |
Apr 01, 2015 | 57.68 | 58.27 | 57.50 | 57.77 | 4,158,110 | +0.10(+0.17%) |
Mar 31, 2015 | 57.12 | 57.78 | 56.79 | 57.67 | 4,393,856 | +0.18(+0.31%) |
Mar 30, 2015 | 57.02 | 57.84 | 56.80 | 57.50 | 2,877,238 | +0.73(+1.28%) |
Mar 27, 2015 | 56.87 | 57.03 | 56.64 | 56.77 | 2,139,897 | -0.12(-0.21%) |
Mar 26, 2015 | 56.97 | 57.16 | 56.71 | 56.89 | 2,386,374 | -0.28(-0.50%) |
Mar 25, 2015 | 57.98 | 57.98 | 57.12 | 57.17 | 2,535,865 | -0.64(-1.11%) |
Mar 24, 2015 | 58.13 | 58.26 | 57.59 | 57.81 | 3,112,438 | -0.45(-0.77%) |
Mar 23, 2015 | 58.22 | 58.62 | 58.19 | 58.26 | 3,058,889 | +0.35(+0.60%) |
Mar 20, 2015 | 57.38 | 58.05 | 57.29 | 57.91 | 5,170,245 | +0.70(+1.22%) |
Mar 19, 2015 | 57.29 | 57.76 | 56.99 | 57.21 | 3,236,983 | -0.02(-0.03%) |
Mar 18, 2015 | 56.87 | 57.46 | 56.31 | 57.23 | 3,311,021 | +0.52(+0.91%) |
Mar 17, 2015 | 56.81 | 56.90 | 56.44 | 56.71 | 3,895,330 | -0.41(-0.72%) |
Mar 16, 2015 | 56.74 | 57.25 | 56.65 | 57.12 | 2,544,125 | +0.75(+1.34%) |
Mar 13, 2015 | 56.74 | 56.74 | 56.12 | 56.37 | 2,412,436 | -0.68(-1.19%) |
Mar 12, 2015 | 56.24 | 57.07 | 56.18 | 57.05 | 2,018,122 | +1.06(+1.90%) |
Mar 11, 2015 | 55.70 | 56.27 | 55.45 | 55.99 | 2,939,924 | +0.57(+1.02%) |
Mar 10, 2015 | 55.86 | 56.03 | 55.41 | 55.42 | 2,671,496 | -0.97(-1.72%) |
Mar 09, 2015 | 55.82 | 56.52 | 55.71 | 56.39 | 2,290,244 | +0.36(+0.65%) |
Mar 06, 2015 | 56.21 | 56.70 | 55.80 | 56.03 | 3,254,817 | -0.34(-0.60%) |
Mar 05, 2015 | 56.56 | 56.65 | 56.16 | 56.37 | 3,872,246 | +0.05(+0.09%) |
Mar 04, 2015 | 56.83 | 56.91 | 56.31 | 56.32 | 2,892,416 | -0.80(-1.40%) |
Mar 03, 2015 | 57.25 | 57.46 | 57.01 | 57.12 | 2,357,286 | -0.40(-0.69%) |
Mar 02, 2015 | 57.21 | 57.68 | 57.19 | 57.52 | 2,082,698 | +0.31(+0.54%) |
Feb 27, 2015 | 57.59 | 57.76 | 57.20 | 57.21 | 2,714,209 | -0.58(-1.00%) |
Feb 26, 2015 | 57.43 | 57.88 | 57.43 | 57.79 | 2,348,740 | +0.40(+0.69%) |
Feb 25, 2015 | 57.73 | 57.92 | 57.37 | 57.39 | 2,582,296 | -0.44(-0.77%) |
Feb 24, 2015 | 57.35 | 58.00 | 57.35 | 57.84 | 2,290,011 | +0.33(+0.58%) |
Feb 23, 2015 | 57.59 | 57.62 | 57.33 | 57.50 | 2,248,903 | -0.27(-0.47%) |
Feb 20, 2015 | 57.37 | 57.88 | 56.87 | 57.78 | 2,628,418 | +0.35(+0.60%) |
Feb 19, 2015 | 57.01 | 57.51 | 56.96 | 57.43 | 2,480,761 | +0.37(+0.65%) |
Feb 18, 2015 | 57.35 | 57.48 | 56.90 | 57.06 | 3,031,408 | -0.45(-0.79%) |
Feb 17, 2015 | 57.68 | 57.99 | 57.41 | 57.51 | 2,511,918 | -0.15(-0.27%) |
Feb 13, 2015 | 57.59 | 57.67 | 57.67 | 57.67 | 2,499,363 | -0.09(-0.15%) |
Feb 12, 2015 | 57.49 | 57.85 | 57.42 | 57.75 | 2,556,949 | +0.31(+0.55%) |
Feb 11, 2015 | 56.60 | 57.63 | 56.48 | 57.44 | 4,758,611 | +0.91(+1.61%) |
Feb 10, 2015 | 56.93 | 56.96 | 56.21 | 56.53 | 3,796,599 | +0.02(+0.03%) |
Feb 09, 2015 | 56.75 | 57.04 | 56.36 | 56.51 | 4,401,186 | -0.73(-1.27%) |
Feb 06, 2015 | 58.10 | 58.27 | 57.07 | 57.24 | 5,202,348 | -1.11(-1.89%) |
Feb 05, 2015 | 56.23 | 58.52 | 55.71 | 58.34 | 5,979,239 | -0.23(-0.39%) |
Feb 04, 2015 | 57.94 | 58.80 | 57.88 | 58.57 | 4,556,081 | +0.44(+0.76%) |
Feb 03, 2015 | 57.42 | 58.15 | 56.90 | 58.13 | 3,702,845 | +0.90(+1.58%) |