Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.53 | 57.79 | 56.92 | 57.58 | 2,169,798 | -0.05(-0.09%) |
Apr 29, 2015 | 56.79 | 57.70 | 56.76 | 57.63 | 1,487,441 | +0.41(+0.71%) |
Apr 28, 2015 | 57.07 | 57.25 | 56.43 | 57.22 | 1,650,282 | -0.15(-0.26%) |
Apr 27, 2015 | 57.06 | 57.63 | 56.91 | 57.38 | 1,694,287 | +0.36(+0.64%) |
Apr 24, 2015 | 57.07 | 57.57 | 56.72 | 57.01 | 1,483,026 | +0.13(+0.23%) |
Apr 23, 2015 | 57.36 | 57.77 | 56.88 | 56.88 | 2,027,097 | -0.59(-1.03%) |
Apr 22, 2015 | 56.47 | 57.72 | 56.34 | 57.47 | 2,331,788 | +1.17(+2.08%) |
Apr 21, 2015 | 57.19 | 57.32 | 55.79 | 56.30 | 2,561,324 | -0.89(-1.56%) |
Apr 20, 2015 | 57.69 | 57.98 | 56.84 | 57.19 | 2,271,226 | -0.11(-0.20%) |
Apr 17, 2015 | 57.93 | 58.67 | 56.62 | 57.31 | 3,664,661 | +0.39(+0.68%) |
Apr 16, 2015 | 56.72 | 57.26 | 56.45 | 56.92 | 3,149,268 | +0.02(+0.04%) |
Apr 15, 2015 | 55.59 | 57.11 | 55.49 | 56.90 | 3,375,236 | +1.60(+2.90%) |
Apr 14, 2015 | 54.56 | 55.55 | 54.51 | 55.30 | 2,241,186 | +0.82(+1.50%) |
Apr 13, 2015 | 54.67 | 54.75 | 54.35 | 54.48 | 1,482,271 | -0.14(-0.25%) |
Apr 10, 2015 | 54.39 | 54.63 | 53.92 | 54.62 | 1,948,046 | +0.30(+0.56%) |
Apr 09, 2015 | 53.22 | 54.44 | 52.89 | 54.32 | 2,061,860 | +1.28(+2.42%) |
Apr 08, 2015 | 52.83 | 53.36 | 52.43 | 53.03 | 2,413,244 | +0.22(+0.41%) |
Apr 07, 2015 | 52.53 | 52.95 | 52.49 | 52.81 | 2,196,933 | +0.32(+0.62%) |
Apr 06, 2015 | 52.01 | 52.79 | 51.56 | 52.49 | 3,075,648 | +1.07(+2.07%) |
Apr 02, 2015 | 51.47 | 51.42 | 51.42 | 51.42 | 1,728,526 | -0.10(-0.19%) |
Apr 01, 2015 | 52.10 | 52.37 | 51.22 | 51.52 | 2,146,470 | -0.80(-1.53%) |
Mar 31, 2015 | 52.59 | 52.97 | 52.13 | 52.32 | 2,187,356 | -0.86(-1.62%) |
Mar 30, 2015 | 52.43 | 53.57 | 52.40 | 53.18 | 1,826,609 | +1.28(+2.46%) |
Mar 27, 2015 | 52.06 | 52.36 | 51.42 | 51.91 | 2,635,404 | -0.09(-0.17%) |
Mar 26, 2015 | 51.98 | 52.62 | 51.77 | 52.00 | 2,005,584 | -0.02(-0.03%) |
Mar 25, 2015 | 52.43 | 52.74 | 51.88 | 52.01 | 1,974,185 | -0.29(-0.56%) |
Mar 24, 2015 | 52.40 | 52.71 | 52.16 | 52.31 | 963,953 | -0.26(-0.50%) |
Mar 23, 2015 | 52.46 | 53.18 | 52.43 | 52.57 | 1,818,790 | +0.10(+0.19%) |
Mar 20, 2015 | 52.13 | 52.68 | 51.92 | 52.47 | 2,353,856 | +0.39(+0.75%) |
Mar 19, 2015 | 53.06 | 53.06 | 51.93 | 52.08 | 2,246,552 | -1.38(-2.59%) |
Mar 18, 2015 | 51.72 | 53.95 | 51.44 | 53.46 | 1,992,817 | +1.40(+2.68%) |
Mar 17, 2015 | 51.86 | 52.28 | 51.27 | 52.06 | 1,936,159 | -0.24(-0.46%) |
Mar 16, 2015 | 52.25 | 52.53 | 51.48 | 52.31 | 2,964,996 | -0.30(-0.57%) |
Mar 13, 2015 | 53.13 | 53.27 | 52.06 | 52.61 | 1,898,636 | -0.74(-1.39%) |
Mar 12, 2015 | 53.15 | 53.58 | 52.96 | 53.35 | 1,240,827 | +0.49(+0.93%) |
Mar 11, 2015 | 53.14 | 53.90 | 52.78 | 52.86 | 1,784,046 | -0.44(-0.83%) |
Mar 10, 2015 | 53.46 | 53.68 | 53.14 | 53.30 | 1,347,045 | -0.86(-1.58%) |
Mar 09, 2015 | 54.17 | 54.47 | 54.01 | 54.16 | 1,329,250 | -0.02(-0.04%) |
Mar 06, 2015 | 54.93 | 55.16 | 54.06 | 54.18 | 2,080,220 | -1.07(-1.93%) |
Mar 05, 2015 | 56.16 | 56.16 | 54.84 | 55.25 | 2,802,506 | -0.68(-1.22%) |
Mar 04, 2015 | 56.08 | 56.11 | 55.47 | 55.93 | 1,730,437 | +0.11(+0.19%) |
Mar 03, 2015 | 56.34 | 56.59 | 55.52 | 55.83 | 1,854,914 | -0.82(-1.45%) |
Mar 02, 2015 | 55.93 | 56.66 | 55.22 | 56.64 | 1,678,888 | +0.71(+1.28%) |
Feb 27, 2015 | 56.53 | 56.82 | 55.92 | 55.93 | 1,724,584 | -0.62(-1.10%) |
Feb 26, 2015 | 56.91 | 57.45 | 56.26 | 56.55 | 1,751,795 | -0.71(-1.25%) |
Feb 25, 2015 | 57.03 | 57.49 | 57.03 | 57.27 | 995,736 | +0.30(+0.53%) |
Feb 24, 2015 | 57.29 | 57.45 | 56.77 | 56.97 | 881,197 | -0.05(-0.08%) |
Feb 23, 2015 | 56.45 | 57.15 | 56.21 | 57.01 | 1,567,131 | +0.32(+0.57%) |
Feb 20, 2015 | 55.93 | 56.84 | 55.64 | 56.69 | 1,233,819 | +0.59(+1.04%) |
Feb 19, 2015 | 56.27 | 56.73 | 55.85 | 56.10 | 2,225,820 | -0.63(-1.11%) |
Feb 18, 2015 | 56.65 | 56.94 | 56.34 | 56.73 | 1,307,991 | -0.26(-0.45%) |
Feb 17, 2015 | 56.56 | 57.28 | 56.11 | 56.99 | 1,769,801 | +0.15(+0.26%) |
Feb 13, 2015 | 56.59 | 56.84 | 56.84 | 56.84 | 1,669,846 | +0.42(+0.75%) |
Feb 12, 2015 | 55.85 | 56.66 | 55.85 | 56.42 | 1,385,585 | +0.93(+1.68%) |
Feb 11, 2015 | 55.65 | 55.77 | 54.77 | 55.49 | 1,616,457 | -0.35(-0.62%) |
Feb 10, 2015 | 56.17 | 56.17 | 55.16 | 55.83 | 1,514,517 | -0.19(-0.34%) |
Feb 09, 2015 | 54.98 | 56.61 | 54.98 | 56.02 | 2,457,318 | +1.04(+1.89%) |
Feb 06, 2015 | 55.61 | 56.07 | 54.87 | 54.98 | 1,954,822 | -0.56(-1.00%) |
Feb 05, 2015 | 54.26 | 55.87 | 54.26 | 55.54 | 2,120,078 | +1.60(+2.97%) |
Feb 04, 2015 | 54.12 | 54.59 | 53.45 | 53.94 | 2,340,496 | -0.98(-1.79%) |
Feb 03, 2015 | 52.84 | 55.04 | 52.84 | 54.92 | 4,325,698 | +2.46(+4.68%) |