Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.29 | 57.95 | 57.13 | 57.33 | 1,524,381 | -0.46(-0.80%) |
Apr 29, 2015 | 57.29 | 58.17 | 57.13 | 57.79 | 1,472,819 | +0.16(+0.27%) |
Apr 28, 2015 | 57.17 | 57.75 | 57.02 | 57.63 | 1,094,620 | +0.42(+0.73%) |
Apr 27, 2015 | 57.25 | 57.75 | 57.12 | 57.22 | 2,072,398 | -0.07(-0.12%) |
Apr 24, 2015 | 57.76 | 58.00 | 56.71 | 57.29 | 1,820,322 | -0.54(-0.94%) |
Apr 23, 2015 | 57.83 | 58.20 | 57.21 | 57.83 | 2,215,057 | -0.04(-0.07%) |
Apr 22, 2015 | 56.63 | 57.89 | 56.37 | 57.87 | 2,729,804 | +1.53(+2.72%) |
Apr 21, 2015 | 56.75 | 56.85 | 55.73 | 56.34 | 2,730,730 | +1.30(+2.36%) |
Apr 20, 2015 | 55.25 | 55.34 | 54.90 | 55.04 | 1,446,138 | +0.31(+0.57%) |
Apr 17, 2015 | 55.17 | 55.45 | 54.56 | 54.72 | 1,739,140 | -0.92(-1.65%) |
Apr 16, 2015 | 55.60 | 55.73 | 55.18 | 55.64 | 1,107,230 | -0.11(-0.20%) |
Apr 15, 2015 | 55.90 | 56.06 | 55.72 | 55.76 | 1,748,207 | -0.15(-0.27%) |
Apr 14, 2015 | 55.87 | 56.05 | 55.46 | 55.91 | 926,530 | -0.09(-0.16%) |
Apr 13, 2015 | 55.53 | 56.20 | 55.33 | 56.00 | 1,588,983 | +0.47(+0.84%) |
Apr 10, 2015 | 55.84 | 55.91 | 55.37 | 55.53 | 1,464,353 | -0.27(-0.48%) |
Apr 09, 2015 | 55.88 | 55.88 | 55.26 | 55.80 | 1,138,237 | +0.02(+0.04%) |
Apr 08, 2015 | 55.62 | 55.97 | 55.41 | 55.78 | 978,537 | +0.14(+0.25%) |
Apr 07, 2015 | 55.23 | 55.78 | 54.91 | 55.64 | 1,201,208 | +0.44(+0.80%) |
Apr 06, 2015 | 54.97 | 55.41 | 54.50 | 55.20 | 1,176,215 | -0.21(-0.37%) |
Apr 02, 2015 | 54.76 | 55.41 | 55.41 | 55.41 | 1,259,463 | +0.51(+0.93%) |
Apr 01, 2015 | 54.36 | 55.04 | 53.98 | 54.90 | 1,678,299 | +0.31(+0.57%) |
Mar 31, 2015 | 54.57 | 54.98 | 54.11 | 54.58 | 1,322,382 | -0.22(-0.40%) |
Mar 30, 2015 | 54.79 | 55.12 | 54.50 | 54.80 | 943,971 | +0.47(+0.87%) |
Mar 27, 2015 | 54.44 | 54.51 | 54.44 | 54.33 | 879,420 | -0.23(-0.42%) |
Mar 26, 2015 | 53.78 | 54.81 | 53.42 | 54.56 | 2,003,200 | +0.60(+1.12%) |
Mar 25, 2015 | 54.59 | 54.59 | 53.68 | 53.96 | 1,622,458 | -0.61(-1.12%) |
Mar 24, 2015 | 55.29 | 55.40 | 54.55 | 54.57 | 1,421,428 | -0.85(-1.54%) |
Mar 23, 2015 | 56.01 | 56.17 | 55.35 | 55.42 | 1,077,215 | -0.49(-0.88%) |
Mar 20, 2015 | 55.73 | 56.13 | 55.41 | 55.91 | 1,782,295 | +0.33(+0.59%) |
Mar 19, 2015 | 55.66 | 56.05 | 55.10 | 55.59 | 1,396,890 | -0.30(-0.53%) |
Mar 18, 2015 | 56.50 | 56.99 | 55.49 | 55.88 | 2,433,019 | -0.61(-1.08%) |
Mar 17, 2015 | 56.17 | 56.56 | 55.79 | 56.49 | 1,369,693 | +0.17(+0.31%) |
Mar 16, 2015 | 55.74 | 56.35 | 55.52 | 56.32 | 899,711 | +0.78(+1.41%) |
Mar 13, 2015 | 55.44 | 55.62 | 54.87 | 55.54 | 1,015,351 | -0.02(-0.04%) |
Mar 12, 2015 | 55.24 | 55.92 | 54.90 | 55.56 | 1,389,905 | +0.85(+1.55%) |
Mar 11, 2015 | 54.40 | 54.92 | 54.34 | 54.72 | 1,078,080 | +0.34(+0.63%) |
Mar 10, 2015 | 54.54 | 54.86 | 54.28 | 54.37 | 1,600,561 | -0.89(-1.60%) |
Mar 09, 2015 | 55.22 | 55.44 | 54.75 | 55.26 | 1,238,756 | +0.12(+0.21%) |
Mar 06, 2015 | 54.19 | 56.23 | 53.86 | 55.14 | 2,266,949 | +0.69(+1.27%) |
Mar 05, 2015 | 54.35 | 54.64 | 54.08 | 54.45 | 697,356 | +0.09(+0.16%) |
Mar 04, 2015 | 54.40 | 54.99 | 54.06 | 54.36 | 952,621 | -0.37(-0.67%) |
Mar 03, 2015 | 54.94 | 55.07 | 54.44 | 54.73 | 1,071,798 | -0.27(-0.48%) |
Mar 02, 2015 | 54.66 | 55.06 | 54.35 | 55.00 | 839,462 | +0.53(+0.97%) |
Feb 27, 2015 | 54.57 | 54.90 | 54.46 | 54.47 | 1,392,905 | -0.27(-0.50%) |
Feb 26, 2015 | 55.50 | 55.67 | 54.52 | 54.74 | 1,908,195 | -0.73(-1.31%) |
Feb 25, 2015 | 55.33 | 55.59 | 55.18 | 55.47 | 1,136,613 | +0.02(+0.04%) |
Feb 24, 2015 | 54.74 | 56.03 | 54.68 | 55.45 | 1,952,942 | +0.74(+1.35%) |
Feb 23, 2015 | 54.51 | 54.72 | 54.13 | 54.71 | 1,409,923 | +0.05(+0.09%) |
Feb 20, 2015 | 54.06 | 54.76 | 53.72 | 54.66 | 1,785,964 | +0.35(+0.65%) |
Feb 19, 2015 | 53.90 | 54.32 | 53.76 | 54.31 | 1,862,590 | +0.35(+0.65%) |
Feb 18, 2015 | 54.68 | 54.84 | 53.73 | 53.96 | 1,277,284 | -0.80(-1.47%) |
Feb 17, 2015 | 54.48 | 54.82 | 54.43 | 54.76 | 1,188,648 | +0.10(+0.19%) |
Feb 13, 2015 | 55.00 | 54.66 | 54.66 | 54.66 | 1,756,836 | -0.40(-0.72%) |
Feb 12, 2015 | 55.07 | 55.39 | 54.71 | 55.06 | 1,910,708 | +0.01(+0.01%) |
Feb 11, 2015 | 54.50 | 55.32 | 54.30 | 55.05 | 1,694,375 | +0.53(+0.97%) |
Feb 10, 2015 | 54.03 | 54.61 | 53.90 | 54.52 | 1,715,426 | +0.75(+1.39%) |
Feb 09, 2015 | 53.94 | 54.28 | 53.68 | 53.77 | 910,111 | -0.53(-0.97%) |
Feb 06, 2015 | 53.70 | 54.93 | 53.44 | 54.30 | 1,921,852 | +0.87(+1.62%) |
Feb 05, 2015 | 52.91 | 53.73 | 52.80 | 53.43 | 1,258,455 | +0.59(+1.11%) |
Feb 04, 2015 | 52.93 | 53.62 | 52.70 | 52.84 | 1,610,114 | -0.30(-0.57%) |
Feb 03, 2015 | 52.12 | 53.23 | 52.12 | 53.15 | 1,699,509 | +1.19(+2.29%) |