Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.10 | 53.86 | 51.18 | 51.53 | 1,712,911 | -2.28(-4.23%) |
Apr 29, 2015 | 53.95 | 53.95 | 53.28 | 53.81 | 655,730 | -0.45(-0.83%) |
Apr 28, 2015 | 54.23 | 54.67 | 53.80 | 54.26 | 383,020 | +0.13(+0.24%) |
Apr 27, 2015 | 54.90 | 55.49 | 54.07 | 54.13 | 610,522 | -0.44(-0.81%) |
Apr 24, 2015 | 54.01 | 54.66 | 53.59 | 54.57 | 496,551 | +0.73(+1.36%) |
Apr 23, 2015 | 53.59 | 54.17 | 53.39 | 53.84 | 493,342 | +0.04(+0.07%) |
Apr 22, 2015 | 53.45 | 53.98 | 52.96 | 53.80 | 683,822 | +0.36(+0.67%) |
Apr 21, 2015 | 52.99 | 54.02 | 52.99 | 53.44 | 490,796 | +0.62(+1.18%) |
Apr 20, 2015 | 53.23 | 53.51 | 52.77 | 52.82 | 338,471 | -0.11(-0.21%) |
Apr 17, 2015 | 52.33 | 53.15 | 51.82 | 52.94 | 408,145 | +0.12(+0.23%) |
Apr 16, 2015 | 53.55 | 53.96 | 52.66 | 52.81 | 637,517 | -0.91(-1.70%) |
Apr 15, 2015 | 54.27 | 54.39 | 53.50 | 53.73 | 641,076 | -0.49(-0.90%) |
Apr 14, 2015 | 53.66 | 54.51 | 53.06 | 54.22 | 457,092 | +0.68(+1.27%) |
Apr 13, 2015 | 53.07 | 53.78 | 52.98 | 53.54 | 543,869 | +0.46(+0.87%) |
Apr 10, 2015 | 52.18 | 53.20 | 51.87 | 53.08 | 406,961 | +0.85(+1.62%) |
Apr 09, 2015 | 52.57 | 52.76 | 52.01 | 52.23 | 396,812 | -0.35(-0.66%) |
Apr 08, 2015 | 52.21 | 52.90 | 52.02 | 52.58 | 516,795 | +0.52(+0.99%) |
Apr 07, 2015 | 53.18 | 53.49 | 51.97 | 52.06 | 566,769 | -1.23(-2.31%) |
Apr 06, 2015 | 53.38 | 53.86 | 53.04 | 53.29 | 469,614 | -0.10(-0.19%) |
Apr 02, 2015 | 52.75 | 53.40 | 53.40 | 53.40 | 626,079 | +0.64(+1.21%) |
Apr 01, 2015 | 54.04 | 54.04 | 52.60 | 52.76 | 727,640 | -1.35(-2.49%) |
Mar 31, 2015 | 53.26 | 54.34 | 53.03 | 54.10 | 369,688 | +0.35(+0.65%) |
Mar 30, 2015 | 53.53 | 54.22 | 52.86 | 53.75 | 700,246 | +0.64(+1.21%) |
Mar 27, 2015 | 53.03 | 53.83 | 52.77 | 53.11 | 465,501 | +0.02(+0.04%) |
Mar 26, 2015 | 53.56 | 53.70 | 52.94 | 53.10 | 436,291 | -0.59(-1.10%) |
Mar 25, 2015 | 54.61 | 54.61 | 53.48 | 53.69 | 422,995 | -0.91(-1.67%) |
Mar 24, 2015 | 53.99 | 55.00 | 53.72 | 54.60 | 621,664 | +0.56(+1.03%) |
Mar 23, 2015 | 54.16 | 54.70 | 53.63 | 54.05 | 538,648 | -0.11(-0.21%) |
Mar 20, 2015 | 53.28 | 54.20 | 53.10 | 54.16 | 1,184,553 | +1.17(+2.20%) |
Mar 19, 2015 | 53.20 | 53.54 | 52.72 | 52.99 | 642,570 | -0.24(-0.46%) |
Mar 18, 2015 | 52.15 | 53.40 | 51.54 | 53.24 | 402,395 | +1.05(+2.00%) |
Mar 17, 2015 | 52.31 | 52.89 | 51.91 | 52.19 | 547,437 | -0.43(-0.82%) |
Mar 16, 2015 | 52.78 | 53.10 | 52.41 | 52.62 | 482,238 | -0.08(-0.14%) |
Mar 13, 2015 | 53.03 | 53.31 | 52.34 | 52.70 | 482,265 | -0.49(-0.92%) |
Mar 12, 2015 | 53.20 | 53.41 | 52.94 | 53.19 | 686,381 | +0.31(+0.59%) |
Mar 11, 2015 | 51.68 | 52.96 | 51.41 | 52.88 | 914,120 | +1.34(+2.59%) |
Mar 10, 2015 | 51.45 | 52.01 | 51.31 | 51.54 | 1,116,982 | -0.29(-0.56%) |
Mar 09, 2015 | 52.05 | 52.18 | 51.45 | 51.83 | 806,618 | -0.22(-0.42%) |
Mar 06, 2015 | 52.91 | 53.38 | 51.88 | 52.05 | 629,861 | -1.29(-2.42%) |
Mar 05, 2015 | 53.12 | 53.48 | 52.55 | 53.34 | 722,782 | +0.26(+0.50%) |
Mar 04, 2015 | 52.35 | 53.11 | 51.66 | 53.08 | 586,460 | +0.45(+0.86%) |
Mar 03, 2015 | 53.47 | 53.47 | 53.11 | 52.62 | 949,281 | -1.04(-1.93%) |
Mar 02, 2015 | 52.56 | 54.41 | 53.10 | 53.66 | 1,581,001 | +1.10(+2.10%) |
Feb 27, 2015 | 52.67 | 53.11 | 52.32 | 52.56 | 700,887 | -0.03(-0.05%) |
Feb 26, 2015 | 51.59 | 52.72 | 51.36 | 52.59 | 876,393 | +0.78(+1.51%) |
Feb 25, 2015 | 53.19 | 53.19 | 51.67 | 51.81 | 1,763,106 | -0.57(-1.10%) |
Feb 24, 2015 | 51.51 | 54.15 | 51.51 | 52.38 | 2,053,769 | -0.29(-0.55%) |
Feb 23, 2015 | 54.35 | 54.68 | 51.54 | 52.67 | 3,847,221 | +1.08(+2.10%) |
Feb 20, 2015 | 50.59 | 51.68 | 50.13 | 51.59 | 986,642 | +0.86(+1.69%) |
Feb 19, 2015 | 50.17 | 51.18 | 49.73 | 50.73 | 1,047,169 | +1.08(+2.18%) |
Feb 18, 2015 | 48.90 | 50.15 | 48.87 | 49.65 | 828,480 | +0.83(+1.70%) |
Feb 17, 2015 | 48.31 | 49.30 | 48.23 | 48.82 | 405,885 | +0.42(+0.88%) |
Feb 13, 2015 | 48.05 | 48.40 | 48.40 | 48.40 | 570,524 | +0.31(+0.65%) |
Feb 12, 2015 | 46.74 | 48.18 | 46.74 | 48.09 | 977,511 | +1.39(+2.98%) |
Feb 11, 2015 | 47.95 | 48.54 | 46.52 | 46.69 | 976,826 | -1.21(-2.54%) |
Feb 10, 2015 | 48.13 | 48.53 | 47.48 | 47.91 | 567,936 | +0.02(+0.04%) |
Feb 09, 2015 | 48.13 | 48.39 | 47.54 | 47.89 | 516,428 | -0.29(-0.61%) |
Feb 06, 2015 | 48.35 | 48.71 | 47.85 | 48.18 | 445,693 | -0.15(-0.31%) |
Feb 05, 2015 | 49.29 | 49.54 | 48.25 | 48.33 | 334,670 | -0.98(-1.99%) |
Feb 04, 2015 | 48.48 | 50.01 | 48.27 | 49.31 | 506,219 | +0.69(+1.41%) |
Feb 03, 2015 | 48.65 | 49.01 | 48.13 | 48.62 | 357,593 | +0.43(+0.90%) |