Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.43 | 56.50 | 55.40 | 55.74 | 12,466,605 | -0.92(-1.62%) |
Apr 29, 2015 | 57.27 | 57.55 | 56.51 | 56.66 | 4,485,185 | -1.17(-2.02%) |
Apr 28, 2015 | 57.88 | 58.01 | 57.45 | 57.82 | 4,875,432 | -0.11(-0.19%) |
Apr 27, 2015 | 58.06 | 58.50 | 57.80 | 57.94 | 4,234,431 | -0.08(-0.13%) |
Apr 24, 2015 | 57.96 | 58.35 | 57.75 | 58.01 | 3,263,695 | +0.12(+0.21%) |
Apr 23, 2015 | 57.73 | 58.02 | 57.61 | 57.89 | 3,227,439 | +0.15(+0.27%) |
Apr 22, 2015 | 57.64 | 58.04 | 57.59 | 57.74 | 5,486,892 | +0.12(+0.21%) |
Apr 21, 2015 | 57.52 | 57.99 | 57.46 | 57.62 | 5,455,061 | +0.10(+0.17%) |
Apr 20, 2015 | 57.67 | 57.85 | 57.34 | 57.52 | 4,544,647 | +0.08(+0.15%) |
Apr 17, 2015 | 57.48 | 57.78 | 57.05 | 57.44 | 7,199,463 | -0.27(-0.46%) |
Apr 16, 2015 | 57.45 | 57.95 | 57.18 | 57.71 | 4,835,524 | +0.15(+0.26%) |
Apr 15, 2015 | 58.22 | 58.23 | 57.52 | 57.56 | 5,004,367 | -0.44(-0.75%) |
Apr 14, 2015 | 57.92 | 58.28 | 57.86 | 57.99 | 5,215,979 | +0.20(+0.35%) |
Apr 13, 2015 | 57.92 | 58.15 | 57.78 | 57.79 | 3,344,748 | -0.15(-0.27%) |
Apr 10, 2015 | 58.29 | 58.63 | 57.78 | 57.94 | 5,200,297 | -0.04(-0.07%) |
Apr 09, 2015 | 59.12 | 59.12 | 57.85 | 57.99 | 7,261,202 | -1.23(-2.08%) |
Apr 08, 2015 | 59.31 | 59.38 | 59.04 | 59.22 | 3,745,956 | +0.09(+0.15%) |
Apr 07, 2015 | 60.17 | 60.17 | 59.12 | 59.12 | 4,328,002 | -1.06(-1.76%) |
Apr 06, 2015 | 59.76 | 60.39 | 59.67 | 60.18 | 6,263,412 | +0.62(+1.04%) |
Apr 02, 2015 | 59.22 | 59.57 | 59.57 | 59.57 | 5,562,521 | +0.45(+0.76%) |
Apr 01, 2015 | 59.24 | 59.44 | 58.65 | 59.12 | 9,493,430 | -0.08(-0.14%) |
Mar 31, 2015 | 59.46 | 59.88 | 59.03 | 59.20 | 4,247,882 | -0.53(-0.88%) |
Mar 30, 2015 | 59.14 | 59.78 | 58.99 | 59.73 | 5,909,862 | +0.84(+1.43%) |
Mar 27, 2015 | 58.86 | 59.13 | 58.65 | 58.88 | 3,319,132 | +0.08(+0.13%) |
Mar 26, 2015 | 58.97 | 59.09 | 58.54 | 58.81 | 8,029,536 | -0.31(-0.52%) |
Mar 25, 2015 | 60.31 | 60.44 | 58.95 | 59.12 | 7,678,587 | -1.04(-1.73%) |
Mar 24, 2015 | 60.63 | 60.65 | 60.14 | 60.15 | 8,350,599 | -0.52(-0.85%) |
Mar 23, 2015 | 60.75 | 61.15 | 60.55 | 60.67 | 5,220,740 | -0.08(-0.13%) |
Mar 20, 2015 | 59.61 | 60.80 | 59.41 | 60.75 | 8,602,798 | +1.49(+2.51%) |
Mar 19, 2015 | 59.21 | 59.62 | 59.02 | 59.26 | 8,113,335 | -0.03(-0.05%) |
Mar 18, 2015 | 58.08 | 59.46 | 57.75 | 59.29 | 8,283,238 | +1.21(+2.09%) |
Mar 17, 2015 | 57.98 | 58.34 | 57.73 | 58.07 | 5,393,622 | -0.02(-0.04%) |
Mar 16, 2015 | 57.82 | 58.44 | 57.67 | 58.10 | 3,956,263 | +0.59(+1.03%) |
Mar 13, 2015 | 57.53 | 57.66 | 57.12 | 57.50 | 4,102,388 | -0.03(-0.06%) |
Mar 12, 2015 | 56.76 | 57.61 | 56.74 | 57.54 | 5,749,466 | +0.98(+1.74%) |
Mar 11, 2015 | 56.57 | 56.74 | 56.34 | 56.55 | 4,058,769 | +0.05(+0.09%) |
Mar 10, 2015 | 56.38 | 56.77 | 56.29 | 56.50 | 8,575,421 | -0.04(-0.07%) |
Mar 09, 2015 | 56.29 | 56.67 | 56.29 | 56.55 | 9,380,927 | +0.45(+0.80%) |
Mar 06, 2015 | 57.28 | 57.30 | 55.99 | 56.10 | 10,267,104 | -1.93(-3.32%) |
Mar 05, 2015 | 58.00 | 58.60 | 57.97 | 58.03 | 5,019,795 | +0.17(+0.29%) |
Mar 04, 2015 | 58.42 | 58.42 | 57.73 | 57.86 | 4,375,572 | -0.56(-0.96%) |
Mar 03, 2015 | 58.45 | 58.58 | 57.91 | 58.42 | 6,176,543 | -0.11(-0.19%) |
Mar 02, 2015 | 58.34 | 59.17 | 58.26 | 58.53 | 7,669,672 | +0.34(+0.58%) |
Feb 27, 2015 | 57.92 | 58.34 | 57.54 | 58.19 | 6,200,831 | +0.45(+0.79%) |
Feb 26, 2015 | 58.37 | 58.40 | 57.61 | 57.74 | 6,788,405 | -0.64(-1.09%) |
Feb 25, 2015 | 58.42 | 59.00 | 58.30 | 58.37 | 9,598,332 | +0.01(+0.02%) |
Feb 24, 2015 | 59.44 | 59.44 | 58.11 | 58.36 | 8,635,558 | -1.17(-1.97%) |
Feb 23, 2015 | 59.07 | 59.56 | 59.02 | 59.53 | 5,563,893 | +0.47(+0.80%) |
Feb 20, 2015 | 58.51 | 59.15 | 58.42 | 59.06 | 7,138,416 | +0.57(+0.97%) |
Feb 19, 2015 | 59.81 | 59.81 | 58.36 | 58.49 | 7,758,580 | -1.28(-2.15%) |
Feb 18, 2015 | 59.22 | 59.85 | 58.79 | 59.78 | 7,862,251 | +0.55(+0.93%) |
Feb 17, 2015 | 59.33 | 59.93 | 59.09 | 59.23 | 9,190,187 | -0.15(-0.25%) |
Feb 13, 2015 | 59.96 | 59.37 | 59.37 | 59.37 | 4,934,742 | -0.40(-0.67%) |
Feb 12, 2015 | 59.21 | 59.83 | 59.00 | 59.77 | 6,479,920 | +0.70(+1.19%) |
Feb 11, 2015 | 59.36 | 59.55 | 58.66 | 59.07 | 5,769,400 | -0.17(-0.29%) |
Feb 10, 2015 | 59.16 | 59.37 | 58.53 | 59.24 | 8,802,832 | +0.19(+0.32%) |
Feb 09, 2015 | 59.41 | 59.76 | 59.04 | 59.05 | 6,068,310 | -0.42(-0.70%) |
Feb 06, 2015 | 61.10 | 61.19 | 59.21 | 59.47 | 9,059,000 | -1.78(-2.91%) |
Feb 05, 2015 | 60.67 | 61.28 | 60.50 | 61.25 | 4,185,354 | +0.73(+1.20%) |
Feb 04, 2015 | 60.64 | 60.79 | 60.18 | 60.52 | 4,774,641 | -0.25(-0.41%) |
Feb 03, 2015 | 60.26 | 60.80 | 59.79 | 60.78 | 6,615,143 | +0.52(+0.87%) |