Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.23 | 51.57 | 51.12 | 51.49 | 2,193,025 | +0.01(+0.02%) |
Apr 29, 2015 | 52.14 | 52.30 | 51.47 | 51.48 | 1,586,023 | -0.82(-1.57%) |
Apr 28, 2015 | 52.54 | 52.69 | 52.04 | 52.30 | 1,152,522 | -0.25(-0.48%) |
Apr 27, 2015 | 52.44 | 52.71 | 52.11 | 52.55 | 1,689,794 | +0.35(+0.68%) |
Apr 24, 2015 | 52.66 | 52.66 | 51.86 | 52.20 | 2,115,770 | -0.23(-0.44%) |
Apr 23, 2015 | 52.73 | 52.97 | 52.43 | 52.43 | 1,601,960 | -0.65(-1.22%) |
Apr 22, 2015 | 53.10 | 53.27 | 52.92 | 53.08 | 1,154,078 | +0.14(+0.26%) |
Apr 21, 2015 | 52.86 | 53.18 | 52.79 | 52.94 | 1,477,408 | +0.23(+0.44%) |
Apr 20, 2015 | 52.59 | 52.96 | 52.58 | 52.71 | 1,653,075 | +0.41(+0.79%) |
Apr 17, 2015 | 53.01 | 53.10 | 52.11 | 52.29 | 2,434,066 | -1.02(-1.91%) |
Apr 16, 2015 | 53.18 | 53.54 | 53.18 | 53.31 | 2,246,884 | +0.03(+0.06%) |
Apr 15, 2015 | 53.40 | 53.71 | 53.23 | 53.28 | 1,477,472 | -0.08(-0.15%) |
Apr 14, 2015 | 53.44 | 53.55 | 53.13 | 53.35 | 1,492,286 | -0.05(-0.10%) |
Apr 13, 2015 | 53.89 | 54.28 | 53.34 | 53.41 | 1,458,571 | -0.48(-0.90%) |
Apr 10, 2015 | 53.65 | 53.94 | 53.53 | 53.89 | 1,044,818 | +0.18(+0.34%) |
Apr 09, 2015 | 53.66 | 53.81 | 53.26 | 53.71 | 1,072,012 | -0.09(-0.16%) |
Apr 08, 2015 | 53.35 | 53.83 | 53.00 | 53.79 | 1,726,976 | +0.37(+0.69%) |
Apr 07, 2015 | 52.98 | 53.77 | 52.81 | 53.42 | 1,575,744 | +0.44(+0.83%) |
Apr 06, 2015 | 53.51 | 53.64 | 52.97 | 52.98 | 4,018,136 | -0.89(-1.65%) |
Apr 02, 2015 | 57.46 | 53.87 | 53.87 | 53.87 | 9,363,967 | -3.59(-6.24%) |
Apr 01, 2015 | 57.45 | 57.53 | 56.94 | 57.46 | 1,288,492 | +0.00(+0.00%) |
Mar 31, 2015 | 57.09 | 57.65 | 57.00 | 57.46 | 1,999,121 | +0.24(+0.42%) |
Mar 30, 2015 | 56.75 | 57.28 | 56.64 | 57.22 | 1,124,359 | +0.87(+1.54%) |
Mar 27, 2015 | 56.35 | 56.56 | 55.66 | 56.34 | 1,407,519 | -0.03(-0.06%) |
Mar 26, 2015 | 55.96 | 56.50 | 55.62 | 56.38 | 1,110,626 | +0.06(+0.11%) |
Mar 25, 2015 | 57.06 | 57.07 | 56.23 | 56.32 | 1,414,437 | -0.76(-1.33%) |
Mar 24, 2015 | 57.40 | 57.64 | 57.07 | 57.08 | 978,719 | -0.25(-0.44%) |
Mar 23, 2015 | 57.53 | 57.74 | 57.33 | 57.33 | 1,049,965 | -0.27(-0.46%) |
Mar 20, 2015 | 57.34 | 57.99 | 57.27 | 57.59 | 3,189,492 | +0.42(+0.74%) |
Mar 19, 2015 | 57.27 | 57.75 | 56.92 | 57.17 | 1,605,317 | -0.27(-0.47%) |
Mar 18, 2015 | 56.09 | 57.80 | 56.08 | 57.44 | 1,668,034 | +1.15(+2.04%) |
Mar 17, 2015 | 56.41 | 56.47 | 55.93 | 56.29 | 1,423,627 | -0.47(-0.82%) |
Mar 16, 2015 | 55.98 | 56.88 | 55.92 | 56.76 | 1,198,536 | +0.91(+1.64%) |
Mar 13, 2015 | 56.03 | 56.34 | 55.31 | 55.84 | 1,807,515 | -0.14(-0.25%) |
Mar 12, 2015 | 55.77 | 56.31 | 55.73 | 55.98 | 1,923,217 | -0.30(-0.54%) |
Mar 11, 2015 | 56.30 | 56.71 | 56.20 | 56.28 | 1,544,321 | -0.02(-0.03%) |
Mar 10, 2015 | 57.09 | 57.18 | 56.03 | 56.30 | 2,287,545 | -1.07(-1.86%) |
Mar 09, 2015 | 57.59 | 57.79 | 57.27 | 57.37 | 1,503,535 | -0.22(-0.37%) |
Mar 06, 2015 | 58.23 | 58.43 | 57.44 | 57.59 | 1,524,125 | -0.96(-1.63%) |
Mar 05, 2015 | 58.53 | 58.72 | 58.36 | 58.54 | 1,222,074 | +0.25(+0.43%) |
Mar 04, 2015 | 58.42 | 58.72 | 57.72 | 58.29 | 1,568,069 | -0.43(-0.73%) |
Mar 03, 2015 | 59.17 | 59.21 | 58.69 | 58.72 | 1,389,592 | -0.65(-1.09%) |
Mar 02, 2015 | 58.60 | 59.60 | 58.60 | 59.37 | 1,729,960 | +0.82(+1.40%) |
Feb 27, 2015 | 58.85 | 59.03 | 58.27 | 58.55 | 5,810,135 | -0.46(-0.77%) |
Feb 26, 2015 | 58.70 | 59.09 | 58.39 | 59.01 | 1,804,940 | +0.39(+0.66%) |
Feb 25, 2015 | 59.02 | 59.02 | 58.54 | 58.62 | 1,643,215 | -0.44(-0.74%) |
Feb 24, 2015 | 59.07 | 59.29 | 58.78 | 59.06 | 1,320,862 | -0.09(-0.15%) |
Feb 23, 2015 | 60.20 | 60.20 | 59.02 | 59.15 | 1,642,363 | -1.03(-1.72%) |
Feb 20, 2015 | 59.41 | 60.21 | 59.28 | 60.18 | 2,731,338 | +0.69(+1.16%) |
Feb 19, 2015 | 59.79 | 60.03 | 59.42 | 59.49 | 2,197,532 | -0.08(-0.13%) |
Feb 18, 2015 | 60.02 | 60.14 | 59.47 | 59.57 | 1,842,205 | -0.58(-0.96%) |
Feb 17, 2015 | 60.04 | 60.46 | 59.72 | 60.15 | 2,182,084 | -0.10(-0.17%) |
Feb 13, 2015 | 60.32 | 60.25 | 60.25 | 60.25 | 2,661,859 | -0.08(-0.13%) |
Feb 12, 2015 | 59.35 | 60.34 | 59.35 | 60.33 | 2,545,605 | +1.23(+2.09%) |
Feb 11, 2015 | 58.76 | 59.27 | 58.76 | 59.09 | 1,847,607 | +0.30(+0.51%) |
Feb 10, 2015 | 58.28 | 58.93 | 57.93 | 58.79 | 2,836,877 | +0.38(+0.65%) |
Feb 09, 2015 | 60.42 | 60.55 | 57.75 | 58.41 | 8,487,805 | +2.69(+4.83%) |
Feb 06, 2015 | 55.16 | 56.09 | 55.04 | 55.72 | 1,841,591 | +0.57(+1.03%) |
Feb 05, 2015 | 55.03 | 55.24 | 54.43 | 55.16 | 2,756,765 | +0.05(+0.09%) |
Feb 04, 2015 | 55.28 | 56.61 | 54.22 | 55.10 | 4,402,673 | -0.06(-0.11%) |
Feb 03, 2015 | 54.41 | 55.22 | 54.41 | 55.16 | 2,871,477 | +1.03(+1.91%) |