Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.20 | 56.33 | 55.89 | 55.96 | 2,529,303 | -0.59(-1.04%) |
Apr 29, 2015 | 56.66 | 56.80 | 56.33 | 56.55 | 1,572,992 | -0.47(-0.83%) |
Apr 28, 2015 | 56.78 | 57.03 | 56.66 | 57.02 | 4,000,959 | +0.06(+0.10%) |
Apr 27, 2015 | 57.02 | 57.22 | 56.90 | 56.96 | 2,028,517 | +0.34(+0.60%) |
Apr 24, 2015 | 56.57 | 56.76 | 56.34 | 56.62 | 604,273 | +0.30(+0.52%) |
Apr 23, 2015 | 55.84 | 56.41 | 55.75 | 56.32 | 659,092 | +0.19(+0.35%) |
Apr 22, 2015 | 56.01 | 56.14 | 55.77 | 56.13 | 556,470 | +0.12(+0.21%) |
Apr 21, 2015 | 55.56 | 56.14 | 55.85 | 56.01 | 1,804,727 | +0.45(+0.81%) |
Apr 20, 2015 | 55.58 | 55.69 | 55.44 | 55.56 | 942,712 | +0.12(+0.22%) |
Apr 17, 2015 | 55.65 | 55.65 | 55.23 | 55.44 | 14,820,504 | -0.77(-1.36%) |
Apr 16, 2015 | 56.12 | 56.34 | 55.89 | 56.20 | 854,388 | +0.15(+0.26%) |
Apr 15, 2015 | 55.95 | 56.15 | 55.70 | 56.06 | 659,656 | +0.26(+0.46%) |
Apr 14, 2015 | 55.71 | 55.83 | 55.65 | 55.80 | 745,103 | +0.42(+0.77%) |
Apr 13, 2015 | 55.48 | 55.60 | 55.27 | 55.37 | 702,610 | -0.36(-0.65%) |
Apr 10, 2015 | 55.53 | 55.73 | 55.46 | 55.73 | 997,182 | +0.12(+0.22%) |
Apr 09, 2015 | 55.63 | 55.63 | 55.38 | 55.61 | 931,776 | +0.06(+0.12%) |
Apr 08, 2015 | 55.82 | 55.91 | 55.35 | 55.55 | 860,686 | +0.27(+0.48%) |
Apr 07, 2015 | 55.46 | 55.68 | 55.25 | 55.28 | 1,032,310 | -0.06(-0.12%) |
Apr 06, 2015 | 55.02 | 55.62 | 54.85 | 55.35 | 744,326 | +0.61(+1.11%) |
Apr 02, 2015 | 54.68 | 54.74 | 54.74 | 54.74 | 1,193,694 | +0.42(+0.78%) |
Apr 01, 2015 | 54.35 | 54.35 | 53.97 | 54.31 | 1,509,792 | +0.36(+0.67%) |
Mar 31, 2015 | 53.94 | 54.26 | 53.86 | 53.95 | 742,325 | -0.82(-1.50%) |
Mar 30, 2015 | 54.71 | 54.89 | 54.71 | 54.77 | 789,822 | +0.08(+0.14%) |
Mar 27, 2015 | 54.61 | 54.79 | 54.49 | 54.70 | 1,048,233 | +0.10(+0.18%) |
Mar 26, 2015 | 54.70 | 54.73 | 54.24 | 54.60 | 848,508 | -0.48(-0.87%) |
Mar 25, 2015 | 55.53 | 55.64 | 55.05 | 55.08 | 639,993 | -0.28(-0.50%) |
Mar 24, 2015 | 55.57 | 55.63 | 55.34 | 55.35 | 1,340,800 | -0.06(-0.12%) |
Mar 23, 2015 | 55.35 | 55.54 | 55.21 | 55.42 | 974,081 | +0.29(+0.52%) |
Mar 20, 2015 | 54.90 | 55.32 | 54.72 | 55.13 | 1,031,648 | +1.21(+2.24%) |
Mar 19, 2015 | 54.04 | 54.09 | 53.83 | 53.93 | 1,105,504 | -0.65(-1.20%) |
Mar 18, 2015 | 53.52 | 54.69 | 53.43 | 54.58 | 874,410 | +1.10(+2.05%) |
Mar 17, 2015 | 53.36 | 53.53 | 53.19 | 53.48 | 683,739 | -0.16(-0.29%) |
Mar 16, 2015 | 53.44 | 53.70 | 53.37 | 53.64 | 747,456 | +0.56(+1.06%) |
Mar 13, 2015 | 52.97 | 53.10 | 52.74 | 53.08 | 1,048,366 | -0.28(-0.52%) |
Mar 12, 2015 | 53.33 | 53.37 | 53.08 | 53.35 | 781,826 | +0.66(+1.26%) |
Mar 11, 2015 | 52.66 | 52.82 | 52.46 | 52.69 | 760,835 | +0.13(+0.25%) |
Mar 10, 2015 | 52.84 | 52.92 | 52.51 | 52.56 | 768,261 | -1.11(-2.06%) |
Mar 09, 2015 | 53.63 | 53.76 | 53.54 | 53.67 | 638,083 | +0.04(+0.07%) |
Mar 06, 2015 | 53.98 | 54.04 | 53.57 | 53.63 | 955,841 | -0.72(-1.32%) |
Mar 05, 2015 | 54.43 | 54.52 | 54.25 | 54.35 | 685,519 | +0.15(+0.27%) |
Mar 04, 2015 | 54.15 | 54.25 | 53.85 | 54.20 | 696,127 | -0.26(-0.47%) |
Mar 03, 2015 | 54.62 | 54.65 | 54.34 | 54.46 | 935,985 | -0.33(-0.61%) |
Mar 02, 2015 | 54.73 | 54.79 | 54.60 | 54.79 | 1,213,552 | +0.09(+0.17%) |
Feb 27, 2015 | 54.75 | 54.92 | 54.65 | 54.70 | 1,013,263 | +0.04(+0.07%) |
Feb 26, 2015 | 54.74 | 54.80 | 54.58 | 54.66 | 1,282,677 | -0.10(-0.19%) |
Feb 25, 2015 | 54.68 | 54.88 | 54.64 | 54.76 | 23,988,340 | -0.01(-0.02%) |
Feb 24, 2015 | 54.48 | 54.82 | 54.33 | 54.77 | 645,277 | +0.31(+0.58%) |
Feb 23, 2015 | 54.36 | 54.49 | 54.29 | 54.46 | 1,287,219 | -0.23(-0.42%) |
Feb 20, 2015 | 53.96 | 54.83 | 53.89 | 54.69 | 766,539 | +0.57(+1.05%) |
Feb 19, 2015 | 54.12 | 54.28 | 54.05 | 54.12 | 493,502 | +0.03(+0.06%) |
Feb 18, 2015 | 53.88 | 54.24 | 53.82 | 54.09 | 773,514 | +0.37(+0.69%) |
Feb 17, 2015 | 53.55 | 53.84 | 53.38 | 53.72 | 1,015,481 | +0.12(+0.22%) |
Feb 13, 2015 | 53.50 | 53.60 | 53.60 | 53.60 | 628,990 | +0.36(+0.68%) |
Feb 12, 2015 | 52.85 | 53.26 | 52.84 | 53.24 | 623,550 | +0.82(+1.57%) |
Feb 11, 2015 | 52.41 | 52.53 | 52.22 | 52.42 | 577,245 | -0.30(-0.56%) |
Feb 10, 2015 | 52.55 | 52.77 | 52.37 | 52.72 | 1,163,364 | +0.49(+0.94%) |
Feb 09, 2015 | 52.09 | 52.38 | 52.09 | 52.23 | 1,124,803 | -0.24(-0.46%) |
Feb 06, 2015 | 52.71 | 52.84 | 52.34 | 52.47 | 705,112 | -0.67(-1.27%) |
Feb 05, 2015 | 52.81 | 53.16 | 52.74 | 53.14 | 853,884 | +0.68(+1.30%) |
Feb 04, 2015 | 52.62 | 52.86 | 52.40 | 52.46 | 912,608 | -0.43(-0.82%) |
Feb 03, 2015 | 52.40 | 52.95 | 52.40 | 52.89 | 817,930 | +0.79(+1.52%) |