Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.36 | 56.71 | 55.22 | 55.45 | 2,289,336 | +0.54(+0.99%) |
Apr 29, 2015 | 54.99 | 55.04 | 54.46 | 54.90 | 619,300 | -0.24(-0.43%) |
Apr 28, 2015 | 54.77 | 55.40 | 54.62 | 55.14 | 1,048,344 | +0.20(+0.36%) |
Apr 27, 2015 | 55.28 | 55.72 | 54.86 | 54.94 | 875,376 | -0.34(-0.61%) |
Apr 24, 2015 | 54.12 | 55.38 | 54.07 | 55.28 | 963,378 | +1.11(+2.04%) |
Apr 23, 2015 | 54.47 | 54.57 | 53.98 | 54.17 | 1,117,840 | -0.56(-1.03%) |
Apr 22, 2015 | 54.29 | 54.84 | 54.15 | 54.73 | 535,348 | +0.50(+0.92%) |
Apr 21, 2015 | 54.12 | 54.34 | 53.79 | 54.23 | 361,191 | +0.45(+0.84%) |
Apr 20, 2015 | 53.68 | 54.11 | 53.57 | 53.78 | 444,757 | +0.19(+0.36%) |
Apr 17, 2015 | 54.15 | 54.15 | 53.30 | 53.59 | 509,883 | -0.96(-1.76%) |
Apr 16, 2015 | 54.75 | 54.83 | 54.13 | 54.55 | 386,391 | -0.30(-0.55%) |
Apr 15, 2015 | 54.42 | 54.96 | 54.42 | 54.85 | 489,084 | +0.47(+0.87%) |
Apr 14, 2015 | 54.69 | 55.02 | 54.04 | 54.38 | 751,481 | -0.28(-0.51%) |
Apr 13, 2015 | 55.47 | 55.84 | 54.63 | 54.66 | 483,916 | -0.87(-1.57%) |
Apr 10, 2015 | 55.78 | 55.96 | 55.19 | 55.53 | 617,965 | -0.18(-0.33%) |
Apr 09, 2015 | 55.95 | 56.04 | 55.44 | 55.71 | 469,320 | -0.23(-0.41%) |
Apr 08, 2015 | 55.79 | 55.97 | 55.47 | 55.94 | 564,890 | +0.11(+0.19%) |
Apr 07, 2015 | 55.67 | 55.96 | 55.57 | 55.83 | 441,059 | -0.07(-0.13%) |
Apr 06, 2015 | 55.47 | 56.36 | 55.34 | 55.90 | 720,891 | +0.18(+0.33%) |
Apr 02, 2015 | 55.45 | 55.72 | 55.72 | 55.72 | 304,054 | +0.34(+0.61%) |
Apr 01, 2015 | 55.29 | 55.61 | 55.12 | 55.38 | 490,080 | -0.08(-0.15%) |
Mar 31, 2015 | 55.76 | 56.15 | 55.36 | 55.47 | 472,866 | -0.67(-1.20%) |
Mar 30, 2015 | 55.67 | 56.19 | 55.67 | 56.14 | 505,091 | +0.62(+1.11%) |
Mar 27, 2015 | 54.85 | 55.58 | 54.55 | 55.52 | 1,006,694 | +0.65(+1.19%) |
Mar 26, 2015 | 54.68 | 55.01 | 54.39 | 54.87 | 612,162 | +0.18(+0.33%) |
Mar 25, 2015 | 55.17 | 55.52 | 54.53 | 54.69 | 720,019 | -0.53(-0.97%) |
Mar 24, 2015 | 55.08 | 55.67 | 54.75 | 55.22 | 583,921 | +0.00(+0.00%) |
Mar 23, 2015 | 55.53 | 55.95 | 55.14 | 55.22 | 757,102 | -0.22(-0.39%) |
Mar 20, 2015 | 54.78 | 55.51 | 54.61 | 55.44 | 1,017,895 | +1.02(+1.88%) |
Mar 19, 2015 | 54.28 | 54.44 | 53.76 | 54.41 | 661,611 | +0.15(+0.28%) |
Mar 18, 2015 | 52.85 | 54.50 | 52.65 | 54.26 | 700,376 | +1.36(+2.57%) |
Mar 17, 2015 | 52.78 | 53.26 | 52.63 | 52.90 | 493,169 | -0.36(-0.68%) |
Mar 16, 2015 | 53.05 | 53.29 | 52.60 | 53.26 | 545,190 | +0.53(+1.00%) |
Mar 13, 2015 | 52.67 | 53.20 | 52.41 | 52.74 | 621,254 | -0.22(-0.41%) |
Mar 12, 2015 | 52.53 | 53.06 | 52.53 | 52.95 | 464,139 | +0.44(+0.85%) |
Mar 11, 2015 | 52.32 | 52.83 | 52.21 | 52.51 | 617,442 | +0.27(+0.52%) |
Mar 10, 2015 | 52.31 | 52.60 | 51.78 | 52.24 | 541,701 | -0.34(-0.66%) |
Mar 09, 2015 | 52.06 | 52.72 | 52.05 | 52.58 | 378,039 | +0.49(+0.94%) |
Mar 06, 2015 | 52.31 | 52.57 | 52.01 | 52.09 | 456,502 | -0.60(-1.14%) |
Mar 05, 2015 | 53.03 | 53.03 | 52.41 | 52.69 | 529,359 | -0.31(-0.58%) |
Mar 04, 2015 | 53.18 | 53.04 | 52.57 | 53.00 | 1,036,643 | -0.05(-0.09%) |
Mar 03, 2015 | 52.99 | 53.33 | 52.68 | 53.04 | 674,918 | -0.29(-0.54%) |
Mar 02, 2015 | 52.38 | 53.42 | 52.26 | 53.33 | 766,267 | +0.99(+1.89%) |
Feb 27, 2015 | 52.78 | 53.08 | 52.31 | 52.35 | 378,133 | -0.51(-0.96%) |
Feb 26, 2015 | 53.26 | 53.29 | 52.62 | 52.85 | 559,438 | -0.24(-0.44%) |
Feb 25, 2015 | 53.03 | 53.56 | 52.74 | 53.09 | 690,376 | +0.14(+0.26%) |
Feb 24, 2015 | 52.69 | 53.31 | 52.50 | 52.95 | 580,703 | +0.05(+0.10%) |
Feb 23, 2015 | 52.92 | 53.24 | 52.53 | 52.90 | 848,868 | -0.24(-0.44%) |
Feb 20, 2015 | 52.08 | 53.24 | 51.67 | 53.14 | 1,081,013 | +0.89(+1.70%) |
Feb 19, 2015 | 50.72 | 52.46 | 50.59 | 52.25 | 1,841,970 | +1.47(+2.89%) |
Feb 18, 2015 | 51.58 | 52.07 | 49.99 | 50.78 | 1,899,059 | -2.32(-4.37%) |
Feb 17, 2015 | 53.31 | 53.95 | 52.94 | 53.10 | 1,474,259 | -0.09(-0.17%) |
Feb 13, 2015 | 52.34 | 53.19 | 53.19 | 53.19 | 823,053 | +0.82(+1.56%) |
Feb 12, 2015 | 51.81 | 52.49 | 51.55 | 52.37 | 798,799 | +0.94(+1.83%) |
Feb 11, 2015 | 51.63 | 51.87 | 51.13 | 51.43 | 948,440 | -0.15(-0.28%) |
Feb 10, 2015 | 51.88 | 52.00 | 51.01 | 51.58 | 581,658 | -0.03(-0.05%) |
Feb 09, 2015 | 52.17 | 52.68 | 51.58 | 51.60 | 805,355 | -0.58(-1.11%) |
Feb 06, 2015 | 51.88 | 52.41 | 51.69 | 52.18 | 1,077,958 | +0.50(+0.96%) |
Feb 05, 2015 | 50.55 | 51.74 | 50.55 | 51.68 | 692,419 | +1.24(+2.46%) |
Feb 04, 2015 | 49.90 | 50.75 | 49.84 | 50.44 | 637,773 | +0.53(+1.05%) |
Feb 03, 2015 | 49.82 | 50.26 | 49.60 | 49.92 | 473,569 | +0.51(+1.03%) |