Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.20 | 53.65 | 52.29 | 52.65 | 1,020,710 | -0.84(-1.57%) |
Apr 29, 2015 | 53.65 | 54.33 | 53.28 | 53.49 | 568,332 | -0.82(-1.51%) |
Apr 28, 2015 | 54.40 | 54.51 | 53.80 | 54.31 | 397,713 | -0.14(-0.26%) |
Apr 27, 2015 | 54.34 | 54.82 | 53.96 | 54.45 | 666,586 | +0.27(+0.49%) |
Apr 24, 2015 | 54.29 | 54.80 | 54.16 | 54.19 | 500,089 | -0.12(-0.22%) |
Apr 23, 2015 | 54.35 | 54.62 | 54.22 | 54.31 | 451,735 | -0.04(-0.08%) |
Apr 22, 2015 | 53.75 | 54.66 | 53.75 | 54.35 | 664,860 | +0.53(+0.98%) |
Apr 21, 2015 | 53.61 | 53.94 | 53.48 | 53.82 | 571,044 | +0.50(+0.93%) |
Apr 20, 2015 | 53.34 | 53.49 | 52.92 | 53.33 | 727,774 | +0.05(+0.09%) |
Apr 17, 2015 | 53.28 | 53.72 | 52.90 | 53.28 | 619,594 | -0.22(-0.41%) |
Apr 16, 2015 | 53.04 | 53.76 | 52.94 | 53.49 | 629,705 | +0.30(+0.57%) |
Apr 15, 2015 | 53.76 | 53.98 | 53.17 | 53.19 | 537,709 | -0.54(-1.00%) |
Apr 14, 2015 | 53.58 | 54.10 | 53.58 | 53.73 | 769,779 | +0.42(+0.79%) |
Apr 13, 2015 | 53.56 | 53.87 | 53.30 | 53.31 | 590,013 | -0.43(-0.80%) |
Apr 10, 2015 | 54.05 | 54.57 | 53.56 | 53.74 | 733,746 | -0.08(-0.16%) |
Apr 09, 2015 | 55.14 | 55.33 | 53.67 | 53.82 | 820,522 | -1.49(-2.70%) |
Apr 08, 2015 | 55.34 | 55.81 | 54.92 | 55.32 | 1,372,448 | +0.27(+0.48%) |
Apr 07, 2015 | 55.35 | 55.49 | 54.92 | 55.05 | 836,107 | -0.43(-0.77%) |
Apr 06, 2015 | 55.27 | 55.70 | 55.07 | 55.48 | 1,841,654 | +0.41(+0.75%) |
Apr 02, 2015 | 54.36 | 55.06 | 55.06 | 55.06 | 907,916 | +0.62(+1.15%) |
Apr 01, 2015 | 54.99 | 55.06 | 54.22 | 54.44 | 994,458 | -0.35(-0.64%) |
Mar 31, 2015 | 55.16 | 55.50 | 54.57 | 54.79 | 1,109,081 | -0.42(-0.76%) |
Mar 30, 2015 | 54.54 | 55.27 | 54.12 | 55.21 | 949,445 | +0.88(+1.61%) |
Mar 27, 2015 | 54.31 | 54.61 | 54.00 | 54.33 | 549,106 | +0.11(+0.19%) |
Mar 26, 2015 | 54.32 | 54.66 | 53.90 | 54.23 | 735,906 | -0.27(-0.50%) |
Mar 25, 2015 | 55.43 | 55.58 | 54.35 | 54.50 | 987,539 | -0.82(-1.48%) |
Mar 24, 2015 | 55.90 | 56.06 | 55.29 | 55.32 | 593,346 | -0.60(-1.08%) |
Mar 23, 2015 | 56.02 | 56.36 | 55.72 | 55.93 | 735,156 | -0.10(-0.17%) |
Mar 20, 2015 | 54.39 | 56.09 | 54.05 | 56.02 | 1,862,750 | +1.91(+3.53%) |
Mar 19, 2015 | 53.90 | 54.46 | 53.74 | 54.11 | 810,919 | -0.06(-0.10%) |
Mar 18, 2015 | 53.22 | 54.30 | 52.58 | 54.17 | 1,000,061 | +0.90(+1.70%) |
Mar 17, 2015 | 53.35 | 53.52 | 53.10 | 53.26 | 878,410 | -0.01(-0.01%) |
Mar 16, 2015 | 52.88 | 53.57 | 52.51 | 53.27 | 980,110 | +0.71(+1.35%) |
Mar 13, 2015 | 52.54 | 52.80 | 52.22 | 52.56 | 593,945 | +0.00(+0.00%) |
Mar 12, 2015 | 52.04 | 52.74 | 51.80 | 52.56 | 1,022,574 | +0.66(+1.27%) |
Mar 11, 2015 | 52.42 | 52.57 | 51.85 | 51.90 | 1,291,616 | -0.43(-0.82%) |
Mar 10, 2015 | 51.78 | 52.53 | 51.65 | 52.33 | 1,619,679 | +0.43(+0.83%) |
Mar 09, 2015 | 50.98 | 51.93 | 50.85 | 51.90 | 2,228,266 | +0.98(+1.92%) |
Mar 06, 2015 | 50.13 | 50.94 | 49.56 | 50.92 | 2,150,657 | -0.20(-0.39%) |
Mar 05, 2015 | 50.58 | 51.45 | 50.51 | 51.12 | 978,206 | +0.65(+1.29%) |
Mar 04, 2015 | 50.94 | 50.82 | 50.26 | 50.47 | 633,935 | -0.35(-0.70%) |
Mar 03, 2015 | 50.81 | 50.98 | 50.39 | 50.82 | 754,406 | +0.01(+0.01%) |
Mar 02, 2015 | 50.49 | 51.37 | 50.38 | 50.82 | 778,652 | +0.23(+0.45%) |
Feb 27, 2015 | 50.32 | 50.71 | 50.06 | 50.59 | 648,825 | +0.29(+0.58%) |
Feb 26, 2015 | 50.71 | 50.80 | 50.09 | 50.30 | 853,981 | -0.35(-0.69%) |
Feb 25, 2015 | 51.03 | 51.21 | 50.50 | 50.64 | 1,281,827 | -0.30(-0.59%) |
Feb 24, 2015 | 52.10 | 52.10 | 50.69 | 50.94 | 1,136,264 | -1.36(-2.59%) |
Feb 23, 2015 | 52.63 | 53.09 | 52.10 | 52.30 | 1,509,126 | -0.29(-0.56%) |
Feb 20, 2015 | 51.48 | 52.64 | 51.48 | 52.59 | 821,220 | +0.91(+1.76%) |
Feb 19, 2015 | 52.46 | 52.60 | 51.57 | 51.68 | 835,795 | -1.01(-1.93%) |
Feb 18, 2015 | 52.24 | 52.71 | 52.02 | 52.69 | 1,921,549 | +0.54(+1.03%) |
Feb 17, 2015 | 52.28 | 52.76 | 52.02 | 52.16 | 1,068,752 | -0.13(-0.25%) |
Feb 13, 2015 | 52.92 | 52.29 | 52.29 | 52.29 | 984,913 | -0.72(-1.35%) |
Feb 12, 2015 | 52.14 | 53.07 | 52.03 | 53.01 | 563,632 | +0.89(+1.71%) |
Feb 11, 2015 | 52.22 | 52.62 | 51.78 | 52.12 | 532,788 | -0.13(-0.24%) |
Feb 10, 2015 | 52.18 | 52.37 | 51.64 | 52.24 | 530,011 | +0.10(+0.19%) |
Feb 09, 2015 | 52.31 | 52.95 | 52.12 | 52.14 | 670,566 | -0.11(-0.21%) |
Feb 06, 2015 | 53.65 | 53.65 | 52.01 | 52.26 | 965,238 | -1.44(-2.68%) |
Feb 05, 2015 | 53.60 | 53.77 | 53.37 | 53.69 | 1,827,314 | +0.19(+0.35%) |
Feb 04, 2015 | 53.85 | 54.17 | 53.28 | 53.51 | 1,025,836 | -0.39(-0.72%) |
Feb 03, 2015 | 53.34 | 53.94 | 52.37 | 53.90 | 1,325,621 | +0.61(+1.15%) |