Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.15 | 52.92 | 52.10 | 52.14 | 2,100,927 | -0.17(-0.32%) |
Apr 29, 2015 | 52.22 | 52.65 | 51.96 | 52.31 | 1,442,106 | -0.26(-0.49%) |
Apr 28, 2015 | 51.80 | 52.85 | 51.78 | 52.57 | 1,545,048 | +0.28(+0.54%) |
Apr 27, 2015 | 51.88 | 53.33 | 51.88 | 52.29 | 1,105,172 | -0.56(-1.06%) |
Apr 24, 2015 | 52.68 | 53.21 | 52.48 | 52.85 | 1,783,438 | +0.47(+0.90%) |
Apr 23, 2015 | 50.68 | 52.58 | 50.65 | 52.38 | 2,469,034 | +1.61(+3.17%) |
Apr 22, 2015 | 50.84 | 51.03 | 50.62 | 50.77 | 1,010,822 | -0.24(-0.47%) |
Apr 21, 2015 | 50.56 | 51.15 | 50.37 | 51.01 | 1,455,200 | +0.59(+1.17%) |
Apr 20, 2015 | 50.61 | 50.88 | 50.27 | 50.42 | 1,841,549 | -0.14(-0.29%) |
Apr 17, 2015 | 50.73 | 50.76 | 50.09 | 50.56 | 1,799,145 | -0.66(-1.30%) |
Apr 16, 2015 | 51.25 | 51.58 | 50.98 | 51.23 | 1,192,499 | -0.01(-0.02%) |
Apr 15, 2015 | 51.50 | 51.84 | 51.18 | 51.24 | 1,046,143 | -0.31(-0.60%) |
Apr 14, 2015 | 52.11 | 52.42 | 51.48 | 51.55 | 1,502,289 | -0.56(-1.07%) |
Apr 13, 2015 | 52.61 | 52.77 | 52.09 | 52.11 | 1,039,826 | -0.44(-0.84%) |
Apr 10, 2015 | 52.47 | 52.63 | 52.12 | 52.55 | 1,110,274 | +0.53(+1.02%) |
Apr 09, 2015 | 52.04 | 52.42 | 51.73 | 52.02 | 1,436,621 | -0.30(-0.57%) |
Apr 08, 2015 | 51.91 | 52.36 | 51.85 | 52.32 | 1,551,315 | +0.27(+0.52%) |
Apr 07, 2015 | 52.09 | 52.44 | 52.04 | 52.05 | 1,031,494 | -0.13(-0.25%) |
Apr 06, 2015 | 51.76 | 52.60 | 51.76 | 52.18 | 1,585,633 | +0.10(+0.19%) |
Apr 02, 2015 | 51.86 | 52.08 | 52.08 | 52.08 | 960,500 | +0.18(+0.35%) |
Apr 01, 2015 | 51.66 | 52.12 | 51.63 | 51.90 | 2,544,515 | +0.43(+0.84%) |
Mar 31, 2015 | 51.66 | 52.03 | 51.37 | 51.47 | 1,994,296 | -0.22(-0.42%) |
Mar 30, 2015 | 51.85 | 52.10 | 51.57 | 51.69 | 1,753,229 | +0.18(+0.34%) |
Mar 27, 2015 | 51.73 | 52.23 | 51.50 | 51.51 | 1,598,954 | -0.12(-0.23%) |
Mar 26, 2015 | 51.87 | 52.08 | 51.40 | 51.63 | 2,856,447 | -0.16(-0.32%) |
Mar 25, 2015 | 52.49 | 52.53 | 51.74 | 51.80 | 2,473,565 | -0.73(-1.40%) |
Mar 24, 2015 | 52.89 | 53.08 | 52.44 | 52.53 | 1,167,064 | -0.46(-0.87%) |
Mar 23, 2015 | 53.40 | 53.70 | 52.80 | 52.99 | 1,405,505 | -0.26(-0.49%) |
Mar 20, 2015 | 53.17 | 53.37 | 52.54 | 53.25 | 2,005,162 | +0.70(+1.33%) |
Mar 19, 2015 | 53.00 | 53.01 | 52.35 | 52.55 | 1,101,358 | -0.48(-0.91%) |
Mar 18, 2015 | 52.10 | 53.16 | 51.75 | 53.03 | 2,441,468 | +0.51(+0.98%) |
Mar 17, 2015 | 52.65 | 52.85 | 52.28 | 52.52 | 1,134,896 | -0.15(-0.28%) |
Mar 16, 2015 | 52.18 | 53.10 | 52.05 | 52.67 | 1,518,248 | +0.68(+1.31%) |
Mar 13, 2015 | 52.00 | 52.92 | 51.82 | 51.99 | 1,101,078 | -0.71(-1.36%) |
Mar 12, 2015 | 52.52 | 52.85 | 52.09 | 52.70 | 1,345,022 | +0.34(+0.66%) |
Mar 11, 2015 | 53.26 | 53.38 | 51.80 | 52.36 | 1,706,635 | -0.84(-1.59%) |
Mar 10, 2015 | 53.94 | 54.19 | 53.07 | 53.20 | 1,334,308 | -1.00(-1.84%) |
Mar 09, 2015 | 54.30 | 54.70 | 53.70 | 54.20 | 2,294,610 | +0.01(+0.02%) |
Mar 06, 2015 | 54.74 | 54.97 | 53.55 | 54.19 | 2,116,831 | -0.81(-1.47%) |
Mar 05, 2015 | 55.04 | 55.12 | 54.65 | 55.00 | 1,467,554 | +0.14(+0.26%) |
Mar 04, 2015 | 55.39 | 55.62 | 54.38 | 54.86 | 998,265 | -0.77(-1.38%) |
Mar 03, 2015 | 54.52 | 55.66 | 54.40 | 55.62 | 1,726,286 | +0.99(+1.81%) |
Mar 02, 2015 | 53.71 | 54.71 | 53.71 | 54.63 | 1,780,500 | +0.57(+1.06%) |
Feb 27, 2015 | 54.47 | 54.47 | 53.76 | 54.06 | 2,012,036 | -0.40(-0.73%) |
Feb 26, 2015 | 54.34 | 54.73 | 54.11 | 54.46 | 1,783,736 | -0.03(-0.06%) |
Feb 25, 2015 | 53.20 | 54.56 | 53.20 | 54.49 | 2,441,988 | +1.14(+2.14%) |
Feb 24, 2015 | 54.31 | 54.81 | 53.07 | 53.35 | 2,456,625 | -0.49(-0.91%) |
Feb 23, 2015 | 53.22 | 53.94 | 53.01 | 53.84 | 1,930,707 | +0.59(+1.11%) |
Feb 20, 2015 | 53.09 | 53.28 | 52.21 | 53.25 | 1,234,578 | +0.50(+0.95%) |
Feb 19, 2015 | 52.40 | 52.77 | 52.10 | 52.75 | 1,251,320 | +0.35(+0.67%) |
Feb 18, 2015 | 53.00 | 53.24 | 52.16 | 52.40 | 2,049,978 | -0.48(-0.91%) |
Feb 17, 2015 | 52.76 | 53.72 | 52.30 | 52.88 | 3,629,179 | +0.39(+0.74%) |
Feb 13, 2015 | 50.73 | 52.49 | 52.49 | 52.49 | 5,785,200 | +2.70(+5.42%) |
Feb 12, 2015 | 49.76 | 49.84 | 49.36 | 49.79 | 2,315,116 | +0.44(+0.89%) |
Feb 11, 2015 | 48.97 | 49.37 | 48.69 | 49.35 | 1,784,348 | +0.47(+0.95%) |
Feb 10, 2015 | 48.53 | 49.02 | 48.33 | 48.88 | 1,259,872 | +0.34(+0.69%) |
Feb 09, 2015 | 48.75 | 49.14 | 48.48 | 48.55 | 1,133,286 | -0.51(-1.04%) |
Feb 06, 2015 | 49.68 | 49.80 | 48.92 | 49.06 | 1,327,449 | -0.43(-0.88%) |
Feb 05, 2015 | 48.83 | 49.62 | 48.79 | 49.49 | 1,328,252 | +0.45(+0.91%) |
Feb 04, 2015 | 48.70 | 49.37 | 48.44 | 49.05 | 2,550,706 | +0.37(+0.76%) |
Feb 03, 2015 | 47.47 | 48.74 | 47.43 | 48.68 | 2,264,388 | +1.33(+2.81%) |