Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.34 | 54.34 | 53.56 | 54.08 | 1,351,965 | -1.22(-2.20%) |
Apr 29, 2015 | 55.69 | 55.87 | 54.93 | 55.30 | 914,519 | -0.79(-1.42%) |
Apr 28, 2015 | 56.09 | 56.24 | 55.77 | 56.09 | 1,252,000 | -0.64(-1.12%) |
Apr 27, 2015 | 56.74 | 57.18 | 56.62 | 56.73 | 1,685,371 | -0.05(-0.09%) |
Apr 24, 2015 | 56.28 | 56.78 | 56.27 | 56.78 | 1,099,819 | +0.54(+0.96%) |
Apr 23, 2015 | 55.84 | 56.28 | 55.44 | 56.25 | 1,148,782 | +0.00(+0.00%) |
Apr 22, 2015 | 55.97 | 56.28 | 55.76 | 56.25 | 1,314,900 | -0.09(-0.16%) |
Apr 21, 2015 | 56.28 | 56.66 | 56.12 | 56.34 | 2,626,679 | +2.33(+4.32%) |
Apr 20, 2015 | 52.45 | 54.84 | 52.35 | 54.00 | 2,671,447 | +2.76(+5.39%) |
Apr 17, 2015 | 51.60 | 51.63 | 50.76 | 51.24 | 1,746,774 | -0.68(-1.31%) |
Apr 16, 2015 | 51.58 | 52.10 | 51.46 | 51.92 | 1,453,595 | -0.33(-0.64%) |
Apr 15, 2015 | 51.95 | 52.34 | 51.70 | 52.26 | 1,854,059 | -1.22(-2.28%) |
Apr 14, 2015 | 53.22 | 53.50 | 52.71 | 53.47 | 1,127,387 | +0.12(+0.23%) |
Apr 13, 2015 | 54.06 | 54.27 | 53.28 | 53.35 | 1,181,784 | -0.77(-1.43%) |
Apr 10, 2015 | 54.12 | 54.27 | 53.95 | 54.13 | 1,394,367 | -0.56(-1.02%) |
Apr 09, 2015 | 54.28 | 54.72 | 53.61 | 54.69 | 2,274,505 | +0.22(+0.40%) |
Apr 08, 2015 | 53.69 | 54.53 | 53.50 | 54.47 | 3,072,785 | +3.99(+7.90%) |
Apr 07, 2015 | 50.58 | 50.95 | 50.45 | 50.48 | 900,146 | +0.01(+0.02%) |
Apr 06, 2015 | 50.48 | 50.89 | 50.43 | 50.47 | 713,060 | +0.27(+0.53%) |
Apr 02, 2015 | 50.09 | 50.20 | 50.20 | 50.20 | 1,136,170 | +0.75(+1.52%) |
Apr 01, 2015 | 49.40 | 49.56 | 49.25 | 49.45 | 1,065,488 | +0.22(+0.45%) |
Mar 31, 2015 | 49.30 | 49.40 | 49.14 | 49.23 | 1,016,775 | -0.03(-0.06%) |
Mar 30, 2015 | 48.95 | 49.38 | 48.92 | 49.26 | 1,014,517 | +0.62(+1.28%) |
Mar 27, 2015 | 48.90 | 49.02 | 48.51 | 48.64 | 1,114,090 | -0.33(-0.68%) |
Mar 26, 2015 | 49.33 | 49.39 | 48.95 | 48.98 | 1,110,762 | -0.33(-0.66%) |
Mar 25, 2015 | 49.74 | 50.08 | 49.28 | 49.30 | 1,602,805 | +0.37(+0.76%) |
Mar 24, 2015 | 49.29 | 49.34 | 48.93 | 48.93 | 1,432,791 | +0.45(+0.94%) |
Mar 23, 2015 | 48.65 | 48.76 | 48.48 | 48.48 | 555,262 | +0.23(+0.49%) |
Mar 20, 2015 | 48.12 | 48.55 | 47.99 | 48.24 | 1,842,271 | -0.62(-1.27%) |
Mar 19, 2015 | 48.92 | 49.23 | 48.61 | 48.86 | 1,822,095 | -2.16(-4.23%) |
Mar 18, 2015 | 50.19 | 51.14 | 50.10 | 51.02 | 1,114,778 | +1.14(+2.29%) |
Mar 17, 2015 | 49.69 | 50.07 | 49.59 | 49.88 | 647,590 | -0.48(-0.96%) |
Mar 16, 2015 | 49.83 | 50.47 | 49.82 | 50.36 | 1,501,046 | +2.11(+4.38%) |
Mar 13, 2015 | 48.36 | 48.50 | 48.14 | 48.25 | 1,372,641 | -0.15(-0.31%) |
Mar 12, 2015 | 48.65 | 48.78 | 48.33 | 48.40 | 1,125,532 | +0.21(+0.44%) |
Mar 11, 2015 | 47.80 | 48.47 | 47.58 | 48.19 | 1,493,784 | +0.16(+0.33%) |
Mar 10, 2015 | 48.54 | 48.63 | 48.01 | 48.03 | 1,502,745 | -1.51(-3.06%) |
Mar 09, 2015 | 49.49 | 49.86 | 49.35 | 49.54 | 1,118,387 | +0.82(+1.68%) |
Mar 06, 2015 | 49.31 | 49.32 | 48.58 | 48.73 | 1,895,727 | -1.16(-2.32%) |
Mar 05, 2015 | 50.05 | 50.26 | 49.81 | 49.89 | 2,326,229 | +0.51(+1.03%) |
Mar 04, 2015 | 49.00 | 49.44 | 49.02 | 49.38 | 1,197,277 | +0.36(+0.73%) |
Mar 03, 2015 | 49.99 | 50.13 | 48.69 | 49.02 | 2,488,103 | -2.01(-3.93%) |
Mar 02, 2015 | 50.97 | 51.10 | 50.81 | 51.03 | 2,207,148 | -0.27(-0.52%) |
Feb 27, 2015 | 51.49 | 51.51 | 51.17 | 51.29 | 1,255,826 | -0.65(-1.25%) |
Feb 26, 2015 | 51.92 | 52.10 | 51.82 | 51.94 | 717,010 | +0.36(+0.69%) |
Feb 25, 2015 | 51.99 | 51.79 | 51.39 | 51.59 | 1,024,610 | -0.40(-0.77%) |
Feb 24, 2015 | 51.58 | 52.09 | 51.51 | 51.99 | 1,507,346 | +0.92(+1.81%) |
Feb 23, 2015 | 51.22 | 51.35 | 50.98 | 51.07 | 1,139,344 | -0.72(-1.39%) |
Feb 20, 2015 | 51.44 | 51.80 | 51.22 | 51.79 | 1,320,138 | +0.31(+0.60%) |
Feb 19, 2015 | 51.55 | 51.63 | 51.36 | 51.48 | 1,070,677 | -0.11(-0.22%) |
Feb 18, 2015 | 52.00 | 52.18 | 51.45 | 51.59 | 1,392,346 | -0.43(-0.83%) |
Feb 17, 2015 | 52.23 | 52.28 | 51.91 | 52.02 | 727,434 | +0.01(+0.01%) |
Feb 13, 2015 | 52.30 | 52.01 | 52.01 | 52.01 | 983,880 | -0.17(-0.32%) |
Feb 12, 2015 | 51.73 | 52.22 | 51.01 | 52.18 | 2,027,306 | +1.74(+3.45%) |
Feb 11, 2015 | 49.89 | 50.49 | 49.79 | 50.44 | 2,658,166 | -0.11(-0.22%) |
Feb 10, 2015 | 50.73 | 50.76 | 50.39 | 50.55 | 1,014,138 | -0.14(-0.28%) |
Feb 09, 2015 | 50.75 | 50.88 | 50.64 | 50.70 | 677,433 | -0.55(-1.08%) |
Feb 06, 2015 | 51.67 | 51.73 | 51.19 | 51.25 | 1,191,797 | -1.35(-2.56%) |
Feb 05, 2015 | 52.79 | 52.80 | 52.47 | 52.60 | 1,644,158 | +0.95(+1.85%) |
Feb 04, 2015 | 51.91 | 52.25 | 51.54 | 51.64 | 1,568,776 | +0.97(+1.91%) |
Feb 03, 2015 | 50.48 | 50.95 | 50.38 | 50.67 | 1,018,078 | -0.19(-0.37%) |