Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 58.97 | 59.48 | 58.30 | 58.62 | 3,584,996 | -0.60(-1.02%) |
Apr 29, 2015 | 58.07 | 59.45 | 57.99 | 59.22 | 4,323,985 | +1.10(+1.90%) |
Apr 28, 2015 | 58.03 | 58.34 | 57.43 | 58.12 | 3,108,406 | -0.09(-0.16%) |
Apr 27, 2015 | 59.23 | 59.73 | 58.16 | 58.21 | 3,805,007 | -0.96(-1.63%) |
Apr 24, 2015 | 58.50 | 59.23 | 58.23 | 59.17 | 4,045,471 | +1.03(+1.77%) |
Apr 23, 2015 | 58.11 | 58.57 | 57.85 | 58.15 | 2,798,138 | +0.06(+0.10%) |
Apr 22, 2015 | 58.02 | 58.23 | 57.50 | 58.09 | 1,689,771 | +0.09(+0.15%) |
Apr 21, 2015 | 57.91 | 58.32 | 57.71 | 58.00 | 2,146,816 | +0.26(+0.46%) |
Apr 20, 2015 | 57.66 | 57.91 | 57.50 | 57.74 | 2,030,639 | +0.49(+0.86%) |
Apr 17, 2015 | 57.86 | 57.87 | 56.79 | 57.25 | 4,133,094 | -1.04(-1.78%) |
Apr 16, 2015 | 58.08 | 58.58 | 57.89 | 58.29 | 3,702,375 | +0.11(+0.19%) |
Apr 15, 2015 | 58.05 | 58.50 | 57.99 | 58.17 | 2,911,655 | +0.15(+0.26%) |
Apr 14, 2015 | 57.83 | 58.13 | 57.55 | 58.02 | 2,486,067 | +0.17(+0.29%) |
Apr 13, 2015 | 58.20 | 58.42 | 57.82 | 57.85 | 2,763,419 | -0.26(-0.45%) |
Apr 10, 2015 | 58.00 | 58.29 | 57.68 | 58.12 | 2,956,614 | +0.38(+0.65%) |
Apr 09, 2015 | 57.81 | 58.13 | 57.18 | 57.74 | 3,130,847 | -0.07(-0.11%) |
Apr 08, 2015 | 57.58 | 58.18 | 57.36 | 57.81 | 3,964,128 | +0.37(+0.64%) |
Apr 07, 2015 | 57.27 | 58.04 | 57.27 | 57.44 | 2,865,782 | -0.01(-0.02%) |
Apr 06, 2015 | 57.20 | 58.23 | 57.00 | 57.45 | 4,706,122 | -0.25(-0.44%) |
Apr 02, 2015 | 56.16 | 57.70 | 57.70 | 57.70 | 10,099,313 | +1.45(+2.58%) |
Apr 01, 2015 | 57.01 | 57.30 | 55.75 | 56.25 | 8,262,874 | -0.95(-1.67%) |
Mar 31, 2015 | 58.14 | 58.31 | 57.06 | 57.20 | 6,926,342 | -1.17(-2.00%) |
Mar 30, 2015 | 57.96 | 58.55 | 57.94 | 58.37 | 4,186,888 | +0.62(+1.08%) |
Mar 27, 2015 | 58.02 | 58.52 | 57.66 | 57.75 | 8,408,652 | +0.20(+0.34%) |
Mar 26, 2015 | 57.79 | 58.15 | 57.33 | 57.55 | 4,882,099 | -0.48(-0.83%) |
Mar 25, 2015 | 58.79 | 58.93 | 57.65 | 58.03 | 4,757,612 | -0.82(-1.39%) |
Mar 24, 2015 | 59.01 | 59.67 | 58.84 | 58.85 | 4,016,175 | -0.28(-0.48%) |
Mar 23, 2015 | 59.74 | 60.05 | 59.03 | 59.14 | 4,275,497 | -0.63(-1.06%) |
Mar 20, 2015 | 59.65 | 60.11 | 59.37 | 59.77 | 10,170,758 | +0.68(+1.15%) |
Mar 19, 2015 | 59.28 | 59.68 | 58.82 | 59.09 | 4,351,371 | -0.45(-0.76%) |
Mar 18, 2015 | 58.14 | 59.83 | 57.90 | 59.54 | 5,708,562 | +1.26(+2.17%) |
Mar 17, 2015 | 58.03 | 58.51 | 57.69 | 58.28 | 4,471,846 | -0.29(-0.50%) |
Mar 16, 2015 | 57.74 | 58.68 | 57.43 | 58.57 | 4,223,791 | +1.09(+1.89%) |
Mar 13, 2015 | 57.99 | 58.09 | 57.15 | 57.49 | 4,547,458 | -0.68(-1.17%) |
Mar 12, 2015 | 56.46 | 58.40 | 56.45 | 58.16 | 6,548,510 | +1.94(+3.46%) |
Mar 11, 2015 | 56.25 | 56.56 | 55.99 | 56.22 | 4,205,795 | +0.15(+0.27%) |
Mar 10, 2015 | 56.82 | 56.82 | 55.88 | 56.07 | 4,896,863 | -1.02(-1.78%) |
Mar 09, 2015 | 57.16 | 57.57 | 56.16 | 57.09 | 6,755,307 | +0.07(+0.12%) |
Mar 06, 2015 | 57.77 | 58.30 | 57.01 | 57.02 | 5,933,012 | -0.90(-1.56%) |
Mar 05, 2015 | 58.79 | 58.81 | 57.68 | 57.93 | 7,157,949 | -0.86(-1.46%) |
Mar 04, 2015 | 58.83 | 59.10 | 58.18 | 58.78 | 5,737,000 | -0.32(-0.54%) |
Mar 03, 2015 | 57.88 | 59.55 | 57.72 | 59.10 | 10,642,456 | +0.99(+1.70%) |
Mar 02, 2015 | 55.76 | 58.22 | 55.64 | 58.12 | 11,405,156 | +2.49(+4.48%) |
Feb 27, 2015 | 55.77 | 55.98 | 55.40 | 55.62 | 6,752,262 | -0.04(-0.07%) |
Feb 26, 2015 | 56.10 | 56.47 | 55.37 | 55.66 | 4,394,196 | -0.60(-1.07%) |
Feb 25, 2015 | 55.97 | 56.39 | 55.91 | 56.26 | 6,208,367 | +0.36(+0.64%) |
Feb 24, 2015 | 56.21 | 56.45 | 55.85 | 55.90 | 3,824,765 | -0.25(-0.45%) |
Feb 23, 2015 | 56.07 | 56.23 | 55.61 | 56.16 | 4,552,150 | +0.16(+0.29%) |
Feb 20, 2015 | 55.94 | 56.20 | 55.61 | 56.00 | 5,685,530 | -0.04(-0.07%) |
Feb 19, 2015 | 56.27 | 56.47 | 55.90 | 56.04 | 5,772,787 | -0.25(-0.45%) |
Feb 18, 2015 | 56.44 | 56.70 | 56.12 | 56.29 | 5,072,399 | -0.37(-0.65%) |
Feb 17, 2015 | 55.86 | 56.66 | 55.64 | 56.66 | 7,318,079 | +0.35(+0.62%) |
Feb 13, 2015 | 56.56 | 56.31 | 56.31 | 56.31 | 17,740,720 | +1.94(+3.57%) |
Feb 12, 2015 | 53.56 | 54.40 | 53.13 | 54.37 | 7,335,943 | +0.96(+1.80%) |
Feb 11, 2015 | 53.83 | 53.92 | 53.24 | 53.41 | 5,845,809 | -0.24(-0.44%) |
Feb 10, 2015 | 53.68 | 53.94 | 53.08 | 53.64 | 6,694,216 | +0.23(+0.42%) |
Feb 09, 2015 | 53.37 | 54.10 | 53.23 | 53.42 | 5,770,824 | +0.02(+0.04%) |
Feb 06, 2015 | 52.97 | 54.12 | 52.80 | 53.40 | 8,696,558 | +0.70(+1.32%) |
Feb 05, 2015 | 53.70 | 53.91 | 52.19 | 52.70 | 7,441,137 | -0.70(-1.30%) |
Feb 04, 2015 | 53.64 | 54.10 | 52.73 | 53.40 | 5,755,629 | -0.17(-0.32%) |
Feb 03, 2015 | 52.56 | 53.59 | 52.52 | 53.57 | 4,365,855 | +1.46(+2.80%) |