Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.90 | 54.31 | 51.76 | 53.21 | 4,796,996 | -1.41(-2.59%) |
Apr 29, 2015 | 54.59 | 54.99 | 54.50 | 54.62 | 1,921,903 | -0.11(-0.20%) |
Apr 28, 2015 | 54.37 | 54.84 | 54.08 | 54.73 | 1,717,892 | +0.23(+0.42%) |
Apr 27, 2015 | 54.82 | 54.82 | 54.36 | 54.50 | 1,636,325 | -0.09(-0.16%) |
Apr 24, 2015 | 54.94 | 54.94 | 54.48 | 54.59 | 1,346,250 | -0.34(-0.62%) |
Apr 23, 2015 | 54.63 | 55.06 | 54.48 | 54.93 | 1,556,820 | +0.20(+0.36%) |
Apr 22, 2015 | 54.59 | 55.07 | 54.28 | 54.73 | 1,905,646 | +0.16(+0.30%) |
Apr 21, 2015 | 54.54 | 55.22 | 54.54 | 54.57 | 2,249,512 | +0.13(+0.23%) |
Apr 20, 2015 | 54.18 | 54.74 | 54.13 | 54.44 | 2,351,093 | +0.52(+0.96%) |
Apr 17, 2015 | 54.16 | 54.25 | 53.59 | 53.92 | 2,797,769 | -0.64(-1.17%) |
Apr 16, 2015 | 54.67 | 55.02 | 54.34 | 54.56 | 2,054,847 | -0.20(-0.36%) |
Apr 15, 2015 | 54.98 | 55.31 | 54.43 | 54.76 | 2,905,176 | -0.04(-0.08%) |
Apr 14, 2015 | 55.03 | 55.34 | 54.67 | 54.80 | 2,545,995 | -0.28(-0.51%) |
Apr 13, 2015 | 55.52 | 55.97 | 54.96 | 55.08 | 2,880,925 | -0.69(-1.24%) |
Apr 10, 2015 | 56.08 | 56.26 | 53.87 | 55.77 | 8,126,254 | -2.20(-3.79%) |
Apr 09, 2015 | 58.35 | 58.37 | 57.69 | 57.97 | 1,081,079 | -0.37(-0.63%) |
Apr 08, 2015 | 57.76 | 58.33 | 57.76 | 58.33 | 895,534 | +0.53(+0.91%) |
Apr 07, 2015 | 57.97 | 58.18 | 57.75 | 57.80 | 854,297 | -0.22(-0.38%) |
Apr 06, 2015 | 57.40 | 58.30 | 57.34 | 58.03 | 1,392,821 | +0.06(+0.10%) |
Apr 02, 2015 | 57.74 | 57.97 | 57.97 | 57.97 | 1,086,031 | +0.32(+0.56%) |
Apr 01, 2015 | 57.85 | 57.93 | 57.19 | 57.64 | 1,185,131 | -0.31(-0.53%) |
Mar 31, 2015 | 57.94 | 58.39 | 57.75 | 57.95 | 864,650 | -0.19(-0.32%) |
Mar 30, 2015 | 57.54 | 58.39 | 57.52 | 58.14 | 892,543 | +1.03(+1.80%) |
Mar 27, 2015 | 57.26 | 57.63 | 56.83 | 57.11 | 1,350,801 | -0.30(-0.52%) |
Mar 26, 2015 | 57.30 | 57.66 | 56.94 | 57.40 | 1,112,202 | -0.10(-0.18%) |
Mar 25, 2015 | 58.00 | 58.06 | 57.50 | 57.51 | 2,385,780 | -0.51(-0.88%) |
Mar 24, 2015 | 58.23 | 58.41 | 57.88 | 58.02 | 1,518,991 | -0.33(-0.57%) |
Mar 23, 2015 | 58.15 | 58.66 | 57.95 | 58.35 | 1,080,548 | +0.17(+0.29%) |
Mar 20, 2015 | 58.05 | 58.53 | 57.64 | 58.18 | 1,846,070 | +0.61(+1.07%) |
Mar 19, 2015 | 57.47 | 57.69 | 57.21 | 57.57 | 774,745 | +0.10(+0.18%) |
Mar 18, 2015 | 56.31 | 57.72 | 56.28 | 57.46 | 1,142,091 | +0.97(+1.72%) |
Mar 17, 2015 | 56.37 | 56.72 | 56.24 | 56.49 | 686,844 | -0.25(-0.44%) |
Mar 16, 2015 | 55.94 | 56.75 | 55.86 | 56.74 | 1,039,501 | +1.14(+2.05%) |
Mar 13, 2015 | 56.21 | 56.35 | 55.30 | 55.60 | 953,743 | -0.59(-1.05%) |
Mar 12, 2015 | 54.91 | 56.20 | 54.91 | 56.19 | 1,282,196 | +1.40(+2.55%) |
Mar 11, 2015 | 55.15 | 55.33 | 54.70 | 54.79 | 1,198,917 | -0.42(-0.77%) |
Mar 10, 2015 | 56.20 | 56.22 | 55.20 | 55.21 | 1,108,953 | -1.29(-2.28%) |
Mar 09, 2015 | 55.99 | 56.63 | 55.99 | 56.50 | 796,120 | +0.44(+0.79%) |
Mar 06, 2015 | 56.74 | 56.84 | 55.95 | 56.06 | 953,878 | -0.98(-1.71%) |
Mar 05, 2015 | 57.06 | 57.14 | 56.70 | 57.04 | 682,167 | +0.20(+0.36%) |
Mar 04, 2015 | 57.10 | 57.34 | 56.57 | 56.83 | 929,942 | -0.51(-0.89%) |
Mar 03, 2015 | 57.59 | 57.66 | 57.09 | 57.34 | 1,118,271 | -0.53(-0.92%) |
Mar 02, 2015 | 57.23 | 57.93 | 57.12 | 57.87 | 902,262 | +0.55(+0.96%) |
Feb 27, 2015 | 57.58 | 57.70 | 57.20 | 57.32 | 1,302,112 | -0.47(-0.81%) |
Feb 26, 2015 | 57.71 | 57.93 | 57.56 | 57.79 | 885,799 | +0.11(+0.19%) |
Feb 25, 2015 | 57.65 | 58.05 | 57.59 | 57.68 | 1,176,897 | -0.13(-0.22%) |
Feb 24, 2015 | 57.72 | 58.01 | 57.61 | 57.81 | 1,020,610 | -0.04(-0.07%) |
Feb 23, 2015 | 58.25 | 58.34 | 57.52 | 57.85 | 1,425,362 | -0.40(-0.68%) |
Feb 20, 2015 | 57.34 | 58.50 | 57.19 | 58.25 | 3,345,239 | +0.84(+1.46%) |
Feb 19, 2015 | 57.10 | 57.42 | 56.89 | 57.41 | 1,147,504 | +0.37(+0.65%) |
Feb 18, 2015 | 56.47 | 57.16 | 56.46 | 57.04 | 1,267,908 | +0.29(+0.51%) |
Feb 17, 2015 | 56.19 | 56.79 | 56.19 | 56.75 | 1,064,671 | +0.33(+0.59%) |
Feb 13, 2015 | 56.14 | 56.42 | 56.42 | 56.42 | 827,607 | +0.28(+0.50%) |
Feb 12, 2015 | 55.43 | 56.14 | 55.43 | 56.14 | 899,234 | +0.88(+1.60%) |
Feb 11, 2015 | 54.91 | 55.43 | 54.86 | 55.25 | 1,142,558 | +0.40(+0.73%) |
Feb 10, 2015 | 54.17 | 54.99 | 54.07 | 54.86 | 811,179 | +0.91(+1.68%) |
Feb 09, 2015 | 53.83 | 54.18 | 53.62 | 53.95 | 1,451,555 | -0.27(-0.50%) |
Feb 06, 2015 | 54.32 | 54.79 | 53.97 | 54.22 | 1,761,271 | -0.07(-0.12%) |
Feb 05, 2015 | 54.66 | 54.95 | 53.50 | 54.29 | 2,171,985 | -0.41(-0.74%) |
Feb 04, 2015 | 54.52 | 55.01 | 54.12 | 54.69 | 1,625,663 | +0.14(+0.25%) |
Feb 03, 2015 | 53.64 | 54.61 | 53.42 | 54.56 | 1,298,976 | +1.13(+2.11%) |