Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.99 | 56.99 | 54.81 | 55.15 | 678,456 | -0.81(-1.45%) |
Apr 29, 2015 | 56.29 | 56.54 | 55.72 | 55.96 | 464,868 | -0.75(-1.32%) |
Apr 28, 2015 | 56.65 | 56.91 | 56.17 | 56.71 | 334,479 | +0.09(+0.16%) |
Apr 27, 2015 | 56.94 | 57.32 | 56.40 | 56.62 | 588,593 | -0.10(-0.17%) |
Apr 24, 2015 | 57.02 | 57.26 | 56.71 | 56.71 | 361,391 | -0.24(-0.43%) |
Apr 23, 2015 | 56.46 | 57.13 | 56.40 | 56.96 | 422,705 | +0.36(+0.64%) |
Apr 22, 2015 | 55.83 | 56.61 | 55.52 | 56.60 | 400,053 | +0.74(+1.32%) |
Apr 21, 2015 | 55.89 | 56.24 | 55.61 | 55.86 | 394,925 | +0.24(+0.44%) |
Apr 20, 2015 | 55.46 | 55.86 | 55.21 | 55.61 | 455,718 | +0.21(+0.37%) |
Apr 17, 2015 | 55.35 | 55.70 | 55.02 | 55.41 | 493,934 | -0.13(-0.23%) |
Apr 16, 2015 | 54.82 | 55.66 | 54.65 | 55.53 | 372,115 | +0.47(+0.86%) |
Apr 15, 2015 | 55.79 | 55.88 | 54.87 | 55.06 | 494,609 | -0.67(-1.21%) |
Apr 14, 2015 | 55.60 | 56.04 | 55.34 | 55.73 | 564,891 | +0.45(+0.82%) |
Apr 13, 2015 | 55.23 | 55.72 | 54.87 | 55.28 | 814,496 | -0.08(-0.15%) |
Apr 10, 2015 | 55.98 | 56.33 | 55.15 | 55.36 | 591,314 | -0.29(-0.53%) |
Apr 09, 2015 | 57.54 | 57.54 | 55.49 | 55.65 | 435,000 | -1.52(-2.66%) |
Apr 08, 2015 | 56.91 | 57.45 | 56.84 | 57.18 | 535,025 | +0.48(+0.85%) |
Apr 07, 2015 | 57.60 | 57.60 | 56.65 | 56.69 | 433,499 | -0.96(-1.66%) |
Apr 06, 2015 | 57.26 | 57.79 | 56.82 | 57.65 | 584,303 | +0.61(+1.06%) |
Apr 02, 2015 | 56.24 | 57.04 | 57.04 | 57.04 | 537,987 | +0.48(+0.84%) |
Apr 01, 2015 | 56.55 | 56.79 | 55.97 | 56.57 | 633,509 | +0.04(+0.06%) |
Mar 31, 2015 | 56.77 | 57.25 | 56.33 | 56.53 | 557,276 | -0.44(-0.77%) |
Mar 30, 2015 | 56.39 | 57.09 | 56.18 | 56.97 | 387,003 | +0.83(+1.49%) |
Mar 27, 2015 | 56.17 | 56.52 | 55.86 | 56.14 | 417,734 | +0.01(+0.01%) |
Mar 26, 2015 | 56.24 | 56.80 | 55.85 | 56.13 | 374,651 | -0.14(-0.25%) |
Mar 25, 2015 | 57.35 | 57.56 | 56.16 | 56.27 | 378,037 | -1.01(-1.76%) |
Mar 24, 2015 | 57.93 | 58.10 | 57.23 | 57.28 | 659,871 | -0.64(-1.11%) |
Mar 23, 2015 | 58.23 | 58.52 | 57.84 | 57.92 | 774,020 | -0.31(-0.53%) |
Mar 20, 2015 | 56.86 | 58.38 | 56.86 | 58.23 | 1,328,412 | +1.56(+2.75%) |
Mar 19, 2015 | 56.64 | 57.32 | 56.47 | 56.67 | 827,590 | -0.19(-0.33%) |
Mar 18, 2015 | 56.06 | 57.01 | 55.55 | 56.86 | 852,953 | +0.94(+1.69%) |
Mar 17, 2015 | 55.13 | 55.98 | 55.09 | 55.92 | 1,339,151 | +0.78(+1.42%) |
Mar 16, 2015 | 54.46 | 55.56 | 54.22 | 55.13 | 757,443 | +0.89(+1.63%) |
Mar 13, 2015 | 54.18 | 54.46 | 53.70 | 54.25 | 1,022,488 | +0.15(+0.28%) |
Mar 12, 2015 | 53.22 | 54.22 | 52.84 | 54.10 | 1,197,148 | +1.22(+2.31%) |
Mar 11, 2015 | 52.57 | 52.94 | 52.41 | 52.87 | 786,215 | +0.31(+0.58%) |
Mar 10, 2015 | 52.46 | 52.96 | 52.41 | 52.57 | 549,001 | +0.06(+0.11%) |
Mar 09, 2015 | 52.41 | 52.68 | 52.13 | 52.51 | 548,129 | +0.45(+0.87%) |
Mar 06, 2015 | 53.11 | 53.11 | 51.70 | 52.05 | 744,147 | -1.73(-3.22%) |
Mar 05, 2015 | 53.66 | 54.26 | 53.66 | 53.79 | 760,670 | +0.20(+0.38%) |
Mar 04, 2015 | 53.60 | 53.72 | 53.28 | 53.58 | 959,969 | +0.10(+0.19%) |
Mar 03, 2015 | 53.56 | 53.59 | 53.01 | 53.48 | 502,713 | -0.12(-0.22%) |
Mar 02, 2015 | 53.12 | 54.16 | 53.12 | 53.60 | 709,815 | +0.58(+1.09%) |
Feb 27, 2015 | 52.75 | 53.31 | 52.47 | 53.02 | 813,603 | +0.37(+0.69%) |
Feb 26, 2015 | 53.72 | 53.72 | 52.58 | 52.65 | 699,058 | -1.08(-2.01%) |
Feb 25, 2015 | 53.59 | 54.23 | 53.08 | 53.74 | 534,744 | +0.22(+0.41%) |
Feb 24, 2015 | 54.23 | 54.23 | 53.14 | 53.52 | 696,758 | -0.96(-1.76%) |
Feb 23, 2015 | 54.73 | 55.05 | 54.06 | 54.48 | 782,922 | -0.02(-0.04%) |
Feb 20, 2015 | 53.82 | 54.63 | 53.70 | 54.50 | 676,962 | +0.58(+1.07%) |
Feb 19, 2015 | 54.75 | 54.88 | 53.88 | 53.92 | 920,163 | -1.02(-1.86%) |
Feb 18, 2015 | 54.21 | 54.97 | 53.66 | 54.94 | 802,987 | +0.95(+1.76%) |
Feb 17, 2015 | 54.00 | 54.68 | 53.74 | 53.99 | 503,187 | -0.01(-0.03%) |
Feb 13, 2015 | 54.37 | 54.01 | 54.01 | 54.01 | 483,997 | -0.43(-0.79%) |
Feb 12, 2015 | 53.99 | 54.56 | 53.60 | 54.44 | 912,049 | +0.61(+1.13%) |
Feb 11, 2015 | 54.20 | 54.37 | 53.69 | 53.83 | 745,648 | -0.26(-0.47%) |
Feb 10, 2015 | 53.99 | 54.15 | 53.35 | 54.09 | 915,401 | +0.08(+0.15%) |
Feb 09, 2015 | 55.14 | 55.26 | 53.99 | 54.01 | 1,032,544 | -0.78(-1.42%) |
Feb 06, 2015 | 56.72 | 56.81 | 54.57 | 54.78 | 1,486,488 | -1.94(-3.42%) |
Feb 05, 2015 | 57.80 | 57.99 | 55.91 | 56.72 | 1,801,043 | -0.87(-1.51%) |
Feb 04, 2015 | 57.97 | 58.20 | 56.99 | 57.59 | 1,038,910 | -0.40(-0.69%) |
Feb 03, 2015 | 57.92 | 58.19 | 57.39 | 58.00 | 787,761 | -0.22(-0.38%) |