Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.85 | 55.17 | 53.99 | 54.15 | 1,844,715 | -0.75(-1.36%) |
Apr 29, 2015 | 54.36 | 55.25 | 54.08 | 54.90 | 1,685,740 | +0.34(+0.63%) |
Apr 28, 2015 | 54.58 | 54.74 | 54.10 | 54.56 | 1,334,909 | -0.22(-0.39%) |
Apr 27, 2015 | 54.38 | 55.11 | 54.32 | 54.77 | 1,307,367 | +0.65(+1.20%) |
Apr 24, 2015 | 54.44 | 54.44 | 53.77 | 54.12 | 971,112 | -0.41(-0.74%) |
Apr 23, 2015 | 54.19 | 54.99 | 54.05 | 54.53 | 1,266,159 | +0.34(+0.63%) |
Apr 22, 2015 | 53.79 | 54.31 | 53.30 | 54.19 | 1,506,913 | +0.39(+0.72%) |
Apr 21, 2015 | 53.96 | 54.06 | 53.46 | 53.80 | 1,224,556 | -0.01(-0.02%) |
Apr 20, 2015 | 53.76 | 54.24 | 53.71 | 53.81 | 1,144,852 | +0.22(+0.40%) |
Apr 17, 2015 | 53.62 | 53.98 | 53.31 | 53.59 | 1,271,351 | -0.54(-1.00%) |
Apr 16, 2015 | 55.10 | 55.15 | 53.93 | 54.13 | 1,554,248 | -0.97(-1.76%) |
Apr 15, 2015 | 53.56 | 56.06 | 53.35 | 55.10 | 3,380,721 | +1.96(+3.69%) |
Apr 14, 2015 | 52.63 | 53.30 | 52.43 | 53.14 | 1,064,237 | +0.61(+1.17%) |
Apr 13, 2015 | 52.24 | 53.06 | 52.18 | 52.53 | 1,203,244 | -0.71(-1.34%) |
Apr 10, 2015 | 53.29 | 53.65 | 53.08 | 53.24 | 1,050,382 | -0.01(-0.02%) |
Apr 09, 2015 | 52.92 | 53.57 | 52.62 | 53.25 | 1,400,177 | +0.21(+0.39%) |
Apr 08, 2015 | 53.13 | 53.52 | 52.52 | 53.04 | 1,382,708 | -0.06(-0.12%) |
Apr 07, 2015 | 52.96 | 53.23 | 52.34 | 53.11 | 1,628,184 | +0.07(+0.14%) |
Apr 06, 2015 | 51.76 | 53.31 | 51.69 | 53.03 | 1,410,198 | +1.18(+2.27%) |
Apr 02, 2015 | 51.03 | 51.85 | 51.85 | 51.85 | 1,149,255 | +0.74(+1.44%) |
Apr 01, 2015 | 50.81 | 51.43 | 50.62 | 51.12 | 1,412,690 | -0.35(-0.68%) |
Mar 31, 2015 | 51.94 | 52.05 | 51.35 | 51.47 | 1,595,823 | -0.66(-1.26%) |
Mar 30, 2015 | 51.41 | 52.43 | 51.28 | 52.12 | 1,125,720 | +1.02(+1.99%) |
Mar 27, 2015 | 51.55 | 51.55 | 50.72 | 51.11 | 999,338 | -0.64(-1.24%) |
Mar 26, 2015 | 51.76 | 52.61 | 51.64 | 51.75 | 752,551 | +0.00(+0.00%) |
Mar 25, 2015 | 52.65 | 52.66 | 51.73 | 51.75 | 867,880 | -0.70(-1.34%) |
Mar 24, 2015 | 52.16 | 52.55 | 51.64 | 52.45 | 1,249,721 | +0.33(+0.64%) |
Mar 23, 2015 | 51.57 | 52.37 | 51.48 | 52.12 | 1,150,506 | +0.53(+1.03%) |
Mar 20, 2015 | 51.48 | 51.84 | 51.36 | 51.58 | 2,067,553 | +0.47(+0.92%) |
Mar 19, 2015 | 52.15 | 52.15 | 50.82 | 51.12 | 1,781,239 | -1.36(-2.59%) |
Mar 18, 2015 | 51.28 | 52.82 | 50.93 | 52.48 | 1,902,468 | +1.01(+1.96%) |
Mar 17, 2015 | 51.45 | 51.64 | 51.18 | 51.47 | 1,078,717 | -0.23(-0.44%) |
Mar 16, 2015 | 51.04 | 51.72 | 50.77 | 51.69 | 1,051,443 | +0.65(+1.27%) |
Mar 13, 2015 | 51.85 | 51.94 | 50.52 | 51.04 | 1,369,327 | -1.09(-2.09%) |
Mar 12, 2015 | 51.69 | 52.22 | 51.46 | 52.13 | 1,192,839 | +0.70(+1.37%) |
Mar 11, 2015 | 51.27 | 51.64 | 51.04 | 51.43 | 1,167,090 | +0.11(+0.21%) |
Mar 10, 2015 | 51.86 | 52.01 | 51.32 | 51.32 | 1,388,707 | -0.78(-1.50%) |
Mar 09, 2015 | 51.59 | 52.15 | 51.32 | 52.11 | 2,064,023 | +0.52(+1.01%) |
Mar 06, 2015 | 51.85 | 52.57 | 51.44 | 51.58 | 1,497,090 | -0.73(-1.39%) |
Mar 05, 2015 | 52.07 | 52.56 | 51.74 | 52.31 | 1,119,468 | +0.20(+0.38%) |
Mar 04, 2015 | 52.22 | 52.58 | 51.50 | 52.12 | 1,535,303 | -0.47(-0.89%) |
Mar 03, 2015 | 52.50 | 52.92 | 52.32 | 52.58 | 1,351,310 | -0.07(-0.14%) |
Mar 02, 2015 | 52.19 | 52.76 | 51.73 | 52.66 | 1,288,791 | +0.43(+0.83%) |
Feb 27, 2015 | 52.44 | 52.76 | 51.81 | 52.22 | 3,316,626 | +0.08(+0.16%) |
Feb 26, 2015 | 52.96 | 53.36 | 51.91 | 52.14 | 2,017,196 | -0.95(-1.79%) |
Feb 25, 2015 | 53.34 | 53.49 | 52.69 | 53.09 | 1,505,423 | -0.06(-0.12%) |
Feb 24, 2015 | 52.90 | 53.76 | 52.82 | 53.16 | 1,446,394 | +0.18(+0.34%) |
Feb 23, 2015 | 52.82 | 53.05 | 52.30 | 52.98 | 2,534,847 | -0.25(-0.47%) |
Feb 20, 2015 | 53.07 | 53.42 | 52.16 | 53.23 | 2,007,471 | -0.10(-0.19%) |
Feb 19, 2015 | 52.26 | 53.58 | 52.07 | 53.33 | 2,853,392 | +0.31(+0.59%) |
Feb 18, 2015 | 52.44 | 54.00 | 52.12 | 53.01 | 3,965,893 | +1.36(+2.64%) |
Feb 17, 2015 | 51.61 | 52.08 | 51.34 | 51.65 | 3,109,433 | -0.19(-0.36%) |
Feb 13, 2015 | 51.03 | 51.84 | 51.84 | 51.84 | 2,400,253 | +1.27(+2.52%) |
Feb 12, 2015 | 50.28 | 50.77 | 50.09 | 50.56 | 1,405,081 | +0.78(+1.57%) |
Feb 11, 2015 | 49.61 | 50.12 | 49.05 | 49.78 | 1,959,737 | -0.14(-0.29%) |
Feb 10, 2015 | 50.45 | 50.68 | 49.59 | 49.93 | 1,715,938 | -0.39(-0.78%) |
Feb 09, 2015 | 49.52 | 50.79 | 49.51 | 50.32 | 2,106,352 | +0.91(+1.83%) |
Feb 06, 2015 | 50.20 | 50.56 | 49.39 | 49.42 | 2,364,450 | -0.57(-1.15%) |
Feb 05, 2015 | 49.18 | 50.32 | 49.07 | 49.99 | 2,222,005 | +1.23(+2.52%) |
Feb 04, 2015 | 50.11 | 50.20 | 48.32 | 48.76 | 2,732,337 | -2.13(-4.18%) |
Feb 03, 2015 | 49.00 | 51.23 | 49.00 | 50.89 | 2,681,259 | +1.01(+2.03%) |