Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.81 | 57.01 | 56.15 | 56.42 | 4,248,186 | -0.48(-0.84%) |
Apr 29, 2015 | 56.90 | 57.30 | 56.49 | 56.90 | 2,632,832 | -0.36(-0.62%) |
Apr 28, 2015 | 56.89 | 57.49 | 56.77 | 57.25 | 2,155,702 | +0.31(+0.54%) |
Apr 27, 2015 | 57.73 | 57.75 | 56.87 | 56.95 | 2,698,400 | -0.52(-0.90%) |
Apr 24, 2015 | 57.21 | 57.60 | 57.08 | 57.47 | 1,966,091 | +0.11(+0.20%) |
Apr 23, 2015 | 57.25 | 57.73 | 57.18 | 57.35 | 2,366,883 | -0.06(-0.10%) |
Apr 22, 2015 | 57.32 | 57.52 | 57.02 | 57.41 | 2,122,926 | +0.05(+0.08%) |
Apr 21, 2015 | 57.77 | 57.94 | 57.28 | 57.36 | 1,934,092 | -0.43(-0.74%) |
Apr 20, 2015 | 57.77 | 58.05 | 57.70 | 57.79 | 1,939,857 | +0.39(+0.68%) |
Apr 17, 2015 | 57.89 | 57.97 | 57.17 | 57.40 | 3,808,016 | -0.95(-1.62%) |
Apr 16, 2015 | 58.20 | 58.57 | 57.92 | 58.35 | 1,839,777 | +0.08(+0.14%) |
Apr 15, 2015 | 58.00 | 58.53 | 58.00 | 58.27 | 2,235,040 | +0.36(+0.62%) |
Apr 14, 2015 | 58.24 | 58.40 | 57.81 | 57.91 | 2,794,283 | -0.39(-0.67%) |
Apr 13, 2015 | 58.05 | 58.63 | 58.05 | 58.30 | 1,809,818 | -0.04(-0.07%) |
Apr 10, 2015 | 58.32 | 58.51 | 58.02 | 58.34 | 1,821,299 | +0.11(+0.18%) |
Apr 09, 2015 | 58.00 | 58.32 | 58.00 | 58.23 | 2,257,355 | +0.26(+0.45%) |
Apr 08, 2015 | 57.99 | 58.32 | 57.86 | 57.98 | 2,603,894 | +0.09(+0.15%) |
Apr 07, 2015 | 58.44 | 58.64 | 57.89 | 57.89 | 1,618,415 | -0.53(-0.90%) |
Apr 06, 2015 | 57.56 | 58.73 | 57.40 | 58.41 | 2,973,858 | +0.54(+0.94%) |
Apr 02, 2015 | 57.74 | 57.87 | 57.87 | 57.87 | 2,434,621 | +0.13(+0.22%) |
Apr 01, 2015 | 57.65 | 58.23 | 57.47 | 57.74 | 4,160,382 | +0.10(+0.17%) |
Mar 31, 2015 | 57.08 | 57.75 | 56.76 | 57.64 | 4,396,258 | +0.18(+0.31%) |
Mar 30, 2015 | 56.99 | 57.81 | 56.77 | 57.47 | 2,878,810 | +0.73(+1.28%) |
Mar 27, 2015 | 56.84 | 57.00 | 56.61 | 56.74 | 2,141,066 | -0.12(-0.21%) |
Mar 26, 2015 | 56.94 | 57.13 | 56.68 | 56.86 | 2,387,678 | -0.28(-0.50%) |
Mar 25, 2015 | 57.95 | 57.95 | 57.09 | 57.14 | 2,537,251 | -0.64(-1.11%) |
Mar 24, 2015 | 58.10 | 58.23 | 57.56 | 57.78 | 3,114,140 | -0.45(-0.77%) |
Mar 23, 2015 | 58.19 | 58.58 | 58.15 | 58.23 | 3,060,560 | +0.35(+0.60%) |
Mar 20, 2015 | 57.35 | 58.02 | 57.25 | 57.88 | 5,173,071 | +0.70(+1.22%) |
Mar 19, 2015 | 57.26 | 57.72 | 56.96 | 57.18 | 3,238,752 | -0.02(-0.03%) |
Mar 18, 2015 | 56.84 | 57.42 | 56.28 | 57.20 | 3,312,831 | +0.52(+0.91%) |
Mar 17, 2015 | 56.78 | 56.87 | 56.40 | 56.68 | 3,897,460 | -0.41(-0.72%) |
Mar 16, 2015 | 56.71 | 57.22 | 56.61 | 57.09 | 2,545,516 | +0.75(+1.34%) |
Mar 13, 2015 | 56.71 | 56.71 | 56.09 | 56.34 | 2,413,754 | -0.68(-1.19%) |
Mar 12, 2015 | 56.21 | 57.04 | 56.15 | 57.02 | 2,019,225 | +1.06(+1.90%) |
Mar 11, 2015 | 55.67 | 56.24 | 55.42 | 55.96 | 2,941,531 | +0.57(+1.02%) |
Mar 10, 2015 | 55.83 | 56.00 | 55.38 | 55.39 | 2,672,956 | -0.97(-1.72%) |
Mar 09, 2015 | 55.79 | 56.49 | 55.68 | 56.36 | 2,291,496 | +0.36(+0.65%) |
Mar 06, 2015 | 56.18 | 56.67 | 55.77 | 56.00 | 3,256,596 | -0.34(-0.60%) |
Mar 05, 2015 | 56.53 | 56.62 | 56.13 | 56.34 | 3,874,363 | +0.05(+0.09%) |
Mar 04, 2015 | 56.80 | 56.88 | 56.28 | 56.29 | 2,893,996 | -0.80(-1.40%) |
Mar 03, 2015 | 57.22 | 57.42 | 56.98 | 57.09 | 2,358,575 | -0.40(-0.69%) |
Mar 02, 2015 | 57.18 | 57.65 | 57.16 | 57.49 | 2,083,836 | +0.31(+0.54%) |
Feb 27, 2015 | 57.56 | 57.72 | 57.17 | 57.18 | 2,715,692 | -0.58(-1.00%) |
Feb 26, 2015 | 57.40 | 57.85 | 57.40 | 57.76 | 2,350,024 | +0.40(+0.69%) |
Feb 25, 2015 | 57.70 | 57.88 | 57.34 | 57.36 | 2,583,707 | -0.44(-0.77%) |
Feb 24, 2015 | 57.32 | 57.96 | 57.32 | 57.80 | 2,291,263 | +0.33(+0.58%) |
Feb 23, 2015 | 57.56 | 57.59 | 57.30 | 57.47 | 2,250,132 | -0.27(-0.48%) |
Feb 20, 2015 | 57.34 | 57.84 | 56.84 | 57.75 | 2,629,855 | +0.35(+0.60%) |
Feb 19, 2015 | 56.98 | 57.48 | 56.93 | 57.40 | 2,482,117 | +0.37(+0.65%) |
Feb 18, 2015 | 57.32 | 57.45 | 56.87 | 57.03 | 3,033,065 | -0.45(-0.79%) |
Feb 17, 2015 | 57.65 | 57.96 | 57.38 | 57.48 | 2,513,290 | -0.15(-0.27%) |
Feb 13, 2015 | 57.56 | 57.63 | 57.63 | 57.63 | 2,500,729 | -0.09(-0.15%) |
Feb 12, 2015 | 57.46 | 57.82 | 57.39 | 57.72 | 2,558,347 | +0.31(+0.55%) |
Feb 11, 2015 | 56.57 | 57.60 | 56.45 | 57.41 | 4,761,212 | +0.91(+1.61%) |
Feb 10, 2015 | 56.90 | 56.93 | 56.17 | 56.50 | 3,798,673 | +0.02(+0.03%) |
Feb 09, 2015 | 56.71 | 57.01 | 56.33 | 56.48 | 4,403,591 | -0.73(-1.27%) |
Feb 06, 2015 | 58.07 | 58.24 | 57.04 | 57.21 | 5,205,191 | -1.10(-1.89%) |
Feb 05, 2015 | 56.20 | 58.49 | 55.68 | 58.31 | 5,982,506 | -0.23(-0.39%) |
Feb 04, 2015 | 57.91 | 58.77 | 57.84 | 58.54 | 4,558,571 | +0.44(+0.76%) |
Feb 03, 2015 | 57.39 | 58.12 | 56.87 | 58.09 | 3,704,868 | +0.90(+1.58%) |