Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.72 | 56.77 | 56.60 | 56.71 | 18,393,246 | -0.03(-0.05%) |
Apr 29, 2015 | 56.72 | 56.84 | 56.67 | 56.74 | 13,080,742 | -0.11(-0.19%) |
Apr 28, 2015 | 56.89 | 56.91 | 56.82 | 56.85 | 7,536,857 | -0.09(-0.15%) |
Apr 27, 2015 | 57.00 | 57.02 | 56.88 | 56.93 | 8,101,899 | +0.02(+0.03%) |
Apr 24, 2015 | 56.84 | 56.93 | 56.84 | 56.92 | 6,773,011 | +0.09(+0.16%) |
Apr 23, 2015 | 56.88 | 56.94 | 56.77 | 56.82 | 7,629,526 | -0.02(-0.03%) |
Apr 22, 2015 | 56.98 | 56.99 | 56.83 | 56.84 | 6,467,702 | -0.06(-0.10%) |
Apr 21, 2015 | 56.86 | 57.02 | 56.87 | 56.90 | 5,985,790 | +0.04(+0.07%) |
Apr 20, 2015 | 56.87 | 56.95 | 56.79 | 56.86 | 5,841,823 | +0.12(+0.22%) |
Apr 17, 2015 | 56.87 | 56.87 | 56.72 | 56.74 | 6,259,470 | -0.17(-0.31%) |
Apr 16, 2015 | 56.99 | 56.99 | 56.88 | 56.91 | 8,480,205 | -0.12(-0.21%) |
Apr 15, 2015 | 56.87 | 57.07 | 56.85 | 57.03 | 7,121,162 | +0.22(+0.40%) |
Apr 14, 2015 | 56.80 | 56.84 | 56.67 | 56.80 | 4,540,648 | +0.02(+0.04%) |
Apr 13, 2015 | 56.88 | 56.91 | 56.77 | 56.78 | 4,599,370 | -0.11(-0.19%) |
Apr 10, 2015 | 56.75 | 56.89 | 56.75 | 56.88 | 4,833,799 | +0.13(+0.23%) |
Apr 09, 2015 | 56.84 | 56.88 | 56.72 | 56.75 | 5,480,416 | -0.06(-0.10%) |
Apr 08, 2015 | 56.85 | 56.90 | 56.72 | 56.81 | 11,474,946 | -0.01(-0.02%) |
Apr 07, 2015 | 56.57 | 56.84 | 56.52 | 56.82 | 13,894,268 | +0.30(+0.53%) |
Apr 06, 2015 | 56.33 | 56.60 | 56.33 | 56.52 | 8,055,527 | +0.14(+0.25%) |
Apr 02, 2015 | 56.38 | 56.38 | 56.38 | 56.38 | 7,660,357 | +0.04(+0.08%) |
Apr 01, 2015 | 56.31 | 56.36 | 56.16 | 56.34 | 14,918,629 | +0.12(+0.21%) |
Mar 31, 2015 | 56.27 | 56.36 | 56.19 | 56.22 | 7,249,950 | -0.07(-0.12%) |
Mar 30, 2015 | 56.16 | 56.33 | 56.15 | 56.29 | 6,765,345 | +0.16(+0.28%) |
Mar 27, 2015 | 56.08 | 56.19 | 56.06 | 56.13 | 6,159,863 | +0.04(+0.08%) |
Mar 26, 2015 | 56.16 | 56.17 | 55.99 | 56.09 | 7,859,173 | -0.01(-0.01%) |
Mar 25, 2015 | 56.28 | 56.36 | 56.09 | 56.10 | 8,646,008 | -0.15(-0.26%) |
Mar 24, 2015 | 56.14 | 56.29 | 56.12 | 56.25 | 10,906,604 | +0.09(+0.15%) |
Mar 23, 2015 | 56.11 | 56.18 | 56.03 | 56.16 | 8,798,466 | +0.04(+0.08%) |
Mar 20, 2015 | 55.90 | 56.14 | 55.82 | 56.12 | 14,710,218 | +0.43(+0.78%) |
Mar 19, 2015 | 55.95 | 56.07 | 55.64 | 55.68 | 14,869,389 | -0.44(-0.79%) |
Mar 18, 2015 | 55.63 | 56.13 | 55.53 | 56.12 | 18,750,154 | +0.49(+0.89%) |
Mar 17, 2015 | 55.77 | 55.85 | 55.53 | 55.63 | 21,047,840 | -0.28(-0.50%) |
Mar 16, 2015 | 56.01 | 56.05 | 55.87 | 55.91 | 7,691,929 | -0.06(-0.10%) |
Mar 13, 2015 | 56.07 | 56.09 | 55.82 | 55.97 | 9,967,459 | -0.19(-0.34%) |
Mar 12, 2015 | 56.21 | 56.24 | 56.07 | 56.16 | 7,204,028 | +0.11(+0.20%) |
Mar 11, 2015 | 56.06 | 56.13 | 55.89 | 56.05 | 14,851,343 | +0.16(+0.28%) |
Mar 10, 2015 | 56.02 | 56.02 | 55.78 | 55.89 | 20,061,090 | -0.22(-0.39%) |
Mar 09, 2015 | 56.30 | 56.30 | 56.08 | 56.11 | 15,484,166 | -0.12(-0.21%) |
Mar 06, 2015 | 56.43 | 56.44 | 56.17 | 56.23 | 14,943,385 | -0.36(-0.64%) |
Mar 05, 2015 | 56.57 | 56.59 | 56.48 | 56.59 | 10,334,967 | +0.11(+0.19%) |
Mar 04, 2015 | 56.49 | 56.56 | 56.45 | 56.48 | 12,623,907 | -0.11(-0.19%) |
Mar 03, 2015 | 56.66 | 56.71 | 56.54 | 56.59 | 16,168,407 | -0.16(-0.28%) |
Mar 02, 2015 | 56.81 | 56.84 | 56.65 | 56.75 | 11,173,828 | -0.01(-0.02%) |
Feb 27, 2015 | 56.78 | 56.81 | 56.72 | 56.76 | 7,319,002 | +0.01(+0.02%) |
Feb 26, 2015 | 56.74 | 56.82 | 56.68 | 56.75 | 12,832,653 | -0.01(-0.02%) |
Feb 25, 2015 | 56.61 | 56.78 | 56.57 | 56.76 | 14,645,951 | +0.19(+0.33%) |
Feb 24, 2015 | 56.51 | 56.59 | 56.46 | 56.57 | 5,971,600 | +0.06(+0.10%) |
Feb 23, 2015 | 56.50 | 56.52 | 56.39 | 56.52 | 6,742,690 | +0.04(+0.08%) |
Feb 20, 2015 | 56.31 | 56.48 | 56.27 | 56.47 | 8,854,760 | +0.15(+0.27%) |
Feb 19, 2015 | 56.39 | 56.42 | 56.31 | 56.32 | 4,798,915 | -0.13(-0.23%) |
Feb 18, 2015 | 56.31 | 56.46 | 56.25 | 56.45 | 7,679,381 | +0.19(+0.34%) |
Feb 17, 2015 | 56.37 | 56.39 | 56.24 | 56.26 | 10,721,996 | -0.04(-0.07%) |
Feb 13, 2015 | 56.23 | 56.30 | 56.30 | 56.30 | 7,569,577 | +0.08(+0.14%) |
Feb 12, 2015 | 56.31 | 56.31 | 56.18 | 56.22 | 5,155,892 | -0.01(-0.01%) |
Feb 11, 2015 | 56.21 | 56.24 | 56.12 | 56.22 | 9,206,712 | -0.02(-0.03%) |
Feb 10, 2015 | 56.16 | 56.24 | 56.15 | 56.24 | 11,081,890 | +0.19(+0.34%) |
Feb 09, 2015 | 56.15 | 56.22 | 56.04 | 56.05 | 7,563,368 | -0.14(-0.24%) |
Feb 06, 2015 | 56.26 | 56.27 | 56.09 | 56.18 | 9,835,861 | +0.04(+0.08%) |
Feb 05, 2015 | 55.94 | 56.15 | 55.85 | 56.14 | 16,465,208 | +0.33(+0.59%) |
Feb 04, 2015 | 56.00 | 56.00 | 55.79 | 55.81 | 13,489,364 | -0.23(-0.42%) |
Feb 03, 2015 | 55.84 | 56.12 | 55.79 | 56.05 | 18,909,286 | +0.32(+0.57%) |