Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.90 | 52.10 | 51.35 | 51.65 | 10,953,101 | -0.51(-0.98%) |
Apr 29, 2015 | 52.55 | 52.67 | 51.65 | 52.16 | 10,085,725 | -0.74(-1.41%) |
Apr 28, 2015 | 52.44 | 53.03 | 52.41 | 52.90 | 10,892,254 | +0.32(+0.61%) |
Apr 27, 2015 | 52.23 | 52.92 | 52.11 | 52.58 | 15,560,264 | +0.75(+1.45%) |
Apr 24, 2015 | 51.67 | 51.89 | 51.40 | 51.83 | 11,530,739 | -0.08(-0.15%) |
Apr 23, 2015 | 51.15 | 51.97 | 50.86 | 51.91 | 24,146,850 | -0.46(-0.87%) |
Apr 22, 2015 | 52.22 | 52.56 | 51.84 | 52.36 | 17,474,374 | +0.28(+0.54%) |
Apr 21, 2015 | 52.29 | 52.36 | 51.94 | 52.08 | 10,321,347 | -0.05(-0.10%) |
Apr 20, 2015 | 51.08 | 52.26 | 51.03 | 52.13 | 16,976,178 | +1.16(+2.27%) |
Apr 17, 2015 | 51.26 | 51.61 | 50.86 | 50.98 | 18,447,310 | -0.60(-1.17%) |
Apr 16, 2015 | 51.77 | 51.79 | 51.44 | 51.58 | 14,020,936 | -0.42(-0.80%) |
Apr 15, 2015 | 52.63 | 52.79 | 51.79 | 52.00 | 15,698,506 | -0.39(-0.74%) |
Apr 14, 2015 | 52.53 | 52.56 | 52.10 | 52.38 | 16,199,545 | +0.18(+0.35%) |
Apr 13, 2015 | 54.10 | 54.61 | 52.13 | 52.20 | 37,671,088 | -0.33(-0.62%) |
Apr 10, 2015 | 52.16 | 52.56 | 52.00 | 52.53 | 13,742,763 | +0.27(+0.51%) |
Apr 09, 2015 | 51.21 | 52.48 | 51.12 | 52.26 | 18,655,404 | +1.18(+2.30%) |
Apr 08, 2015 | 50.84 | 51.34 | 50.83 | 51.09 | 20,780,238 | -0.04(-0.08%) |
Apr 07, 2015 | 51.43 | 51.74 | 51.09 | 51.13 | 18,363,388 | -0.34(-0.66%) |
Apr 06, 2015 | 50.27 | 51.62 | 50.27 | 51.47 | 15,673,876 | -0.16(-0.31%) |
Apr 02, 2015 | 52.80 | 51.62 | 51.62 | 51.62 | 18,704,172 | -1.11(-2.10%) |
Apr 01, 2015 | 52.00 | 52.76 | 51.99 | 52.73 | 13,766,324 | +0.07(+0.13%) |
Mar 31, 2015 | 51.77 | 52.82 | 51.77 | 52.67 | 17,162,190 | +0.35(+0.67%) |
Mar 30, 2015 | 51.45 | 52.41 | 51.24 | 52.32 | 15,015,153 | +1.41(+2.77%) |
Mar 27, 2015 | 51.05 | 51.59 | 50.70 | 50.91 | 11,270,766 | -0.10(-0.19%) |
Mar 26, 2015 | 50.54 | 51.23 | 49.89 | 51.01 | 18,216,380 | -0.04(-0.08%) |
Mar 25, 2015 | 52.30 | 52.31 | 51.04 | 51.05 | 15,773,219 | -1.34(-2.56%) |
Mar 24, 2015 | 53.16 | 53.34 | 52.38 | 52.39 | 13,119,690 | -0.83(-1.56%) |
Mar 23, 2015 | 53.11 | 53.61 | 53.02 | 53.22 | 10,138,744 | +0.02(+0.04%) |
Mar 20, 2015 | 53.32 | 53.63 | 53.01 | 53.20 | 29,816,940 | +0.16(+0.30%) |
Mar 19, 2015 | 53.34 | 53.61 | 53.00 | 53.04 | 9,161,878 | -0.30(-0.57%) |
Mar 18, 2015 | 52.86 | 53.54 | 52.45 | 53.34 | 13,489,722 | +0.32(+0.59%) |
Mar 17, 2015 | 52.74 | 53.30 | 52.57 | 53.03 | 15,193,621 | -0.14(-0.26%) |
Mar 16, 2015 | 52.51 | 53.19 | 52.34 | 53.17 | 15,329,742 | +1.03(+1.98%) |
Mar 13, 2015 | 52.42 | 52.89 | 51.89 | 52.13 | 18,362,684 | -0.55(-1.05%) |
Mar 12, 2015 | 53.17 | 53.58 | 52.56 | 52.69 | 21,071,374 | -0.68(-1.28%) |
Mar 11, 2015 | 54.32 | 54.47 | 53.35 | 53.37 | 28,557,368 | -1.23(-2.25%) |
Mar 10, 2015 | 56.11 | 56.27 | 54.59 | 54.60 | 38,328,448 | -0.62(-1.13%) |
Mar 09, 2015 | 54.41 | 55.35 | 54.41 | 55.22 | 16,770,969 | +0.91(+1.68%) |
Mar 06, 2015 | 53.59 | 54.45 | 53.55 | 54.31 | 15,828,604 | +0.44(+0.81%) |
Mar 05, 2015 | 54.08 | 54.13 | 53.69 | 53.87 | 9,139,549 | +0.06(+0.12%) |
Mar 04, 2015 | 54.00 | 54.23 | 53.59 | 53.81 | 11,140,194 | -0.43(-0.78%) |
Mar 03, 2015 | 54.69 | 55.06 | 54.19 | 54.23 | 12,160,474 | -0.95(-1.72%) |
Mar 02, 2015 | 54.53 | 55.37 | 54.39 | 55.18 | 11,822,230 | +0.43(+0.78%) |
Feb 27, 2015 | 54.23 | 54.80 | 53.76 | 54.75 | 13,636,777 | +0.38(+0.69%) |
Feb 26, 2015 | 54.27 | 54.57 | 54.07 | 54.38 | 11,288,507 | +0.25(+0.46%) |
Feb 25, 2015 | 53.62 | 54.54 | 53.62 | 54.13 | 14,008,375 | +0.23(+0.43%) |
Feb 24, 2015 | 53.42 | 53.97 | 53.14 | 53.89 | 13,417,625 | +0.32(+0.61%) |
Feb 23, 2015 | 53.81 | 54.03 | 53.13 | 53.57 | 11,412,360 | -0.44(-0.81%) |
Feb 20, 2015 | 53.49 | 54.16 | 53.30 | 54.01 | 11,464,820 | +0.41(+0.76%) |
Feb 19, 2015 | 53.03 | 53.82 | 53.02 | 53.60 | 12,938,685 | +0.33(+0.62%) |
Feb 18, 2015 | 53.12 | 53.52 | 52.94 | 53.27 | 10,723,289 | -0.20(-0.37%) |
Feb 17, 2015 | 53.43 | 53.55 | 53.21 | 53.46 | 11,603,088 | -0.06(-0.11%) |
Feb 13, 2015 | 53.23 | 53.52 | 53.52 | 53.52 | 10,660,806 | +0.37(+0.70%) |
Feb 12, 2015 | 52.54 | 53.15 | 52.53 | 53.15 | 16,948,628 | +0.14(+0.26%) |
Feb 11, 2015 | 53.29 | 53.58 | 52.86 | 53.02 | 17,790,716 | -0.04(-0.07%) |
Feb 10, 2015 | 52.17 | 53.20 | 51.98 | 53.05 | 47,549,436 | +2.38(+4.69%) |
Feb 09, 2015 | 51.47 | 52.07 | 50.56 | 50.68 | 20,674,450 | +0.57(+1.15%) |
Feb 06, 2015 | 51.20 | 51.31 | 49.89 | 50.10 | 15,599,447 | -1.21(-2.35%) |
Feb 05, 2015 | 50.72 | 51.34 | 50.43 | 51.31 | 14,087,414 | +0.75(+1.48%) |
Feb 04, 2015 | 50.28 | 51.13 | 49.93 | 50.56 | 17,320,138 | +0.00(+0.00%) |
Feb 03, 2015 | 49.67 | 50.62 | 49.45 | 50.56 | 21,657,050 | +1.08(+2.18%) |