Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.85 | 53.26 | 52.61 | 53.24 | 9,661,640 | +0.47(+0.89%) |
Apr 29, 2015 | 52.59 | 52.86 | 52.27 | 52.76 | 9,217,975 | -0.10(-0.18%) |
Apr 28, 2015 | 52.31 | 53.00 | 52.31 | 52.86 | 7,965,426 | +0.50(+0.96%) |
Apr 27, 2015 | 52.80 | 52.87 | 52.33 | 52.36 | 7,628,145 | -0.42(-0.80%) |
Apr 24, 2015 | 53.28 | 53.49 | 52.73 | 52.78 | 7,053,258 | -0.51(-0.96%) |
Apr 23, 2015 | 53.05 | 53.81 | 52.86 | 53.29 | 6,815,779 | -0.09(-0.17%) |
Apr 22, 2015 | 53.61 | 53.61 | 52.89 | 53.38 | 9,332,048 | -0.23(-0.43%) |
Apr 21, 2015 | 54.21 | 54.40 | 53.48 | 53.61 | 6,897,696 | -0.59(-1.09%) |
Apr 20, 2015 | 54.47 | 54.69 | 53.87 | 54.20 | 10,016,007 | -0.18(-0.33%) |
Apr 17, 2015 | 53.94 | 54.52 | 53.78 | 54.38 | 13,024,081 | +0.19(+0.35%) |
Apr 16, 2015 | 52.57 | 54.38 | 52.43 | 54.19 | 37,017,364 | +4.36(+8.74%) |
Apr 15, 2015 | 50.03 | 50.33 | 49.67 | 49.83 | 11,336,312 | +0.01(+0.03%) |
Apr 14, 2015 | 49.20 | 49.93 | 49.19 | 49.82 | 7,668,840 | +0.46(+0.93%) |
Apr 13, 2015 | 49.43 | 49.68 | 49.27 | 49.36 | 5,621,586 | -0.33(-0.65%) |
Apr 10, 2015 | 49.82 | 50.11 | 49.67 | 49.68 | 6,052,235 | +0.03(+0.05%) |
Apr 09, 2015 | 49.12 | 49.74 | 49.11 | 49.66 | 5,286,643 | +0.40(+0.80%) |
Apr 08, 2015 | 49.58 | 49.75 | 49.07 | 49.26 | 7,143,643 | -0.32(-0.64%) |
Apr 07, 2015 | 49.87 | 50.11 | 49.58 | 49.58 | 7,511,029 | -0.29(-0.59%) |
Apr 06, 2015 | 49.30 | 50.17 | 49.26 | 49.88 | 8,706,714 | +0.60(+1.22%) |
Apr 02, 2015 | 48.75 | 49.28 | 49.28 | 49.28 | 7,440,318 | +0.76(+1.56%) |
Apr 01, 2015 | 48.01 | 48.53 | 48.01 | 48.52 | 10,842,264 | +0.47(+0.98%) |
Mar 31, 2015 | 48.82 | 48.82 | 48.03 | 48.05 | 11,756,514 | -0.98(-1.99%) |
Mar 30, 2015 | 49.27 | 49.27 | 48.64 | 49.02 | 6,883,903 | +0.04(+0.09%) |
Mar 27, 2015 | 48.64 | 49.03 | 48.57 | 48.98 | 8,088,547 | +0.29(+0.59%) |
Mar 26, 2015 | 48.83 | 49.08 | 48.64 | 48.69 | 11,083,833 | -0.23(-0.47%) |
Mar 25, 2015 | 49.63 | 49.73 | 48.82 | 48.92 | 12,423,592 | -0.53(-1.07%) |
Mar 24, 2015 | 50.30 | 50.51 | 49.43 | 49.45 | 9,441,048 | -0.85(-1.69%) |
Mar 23, 2015 | 50.04 | 50.48 | 50.04 | 50.30 | 7,684,549 | +0.26(+0.52%) |
Mar 20, 2015 | 49.65 | 50.06 | 49.62 | 50.04 | 17,337,382 | +0.37(+0.75%) |
Mar 19, 2015 | 49.53 | 49.96 | 49.48 | 49.67 | 15,010,661 | +0.19(+0.38%) |
Mar 18, 2015 | 48.87 | 49.93 | 48.24 | 49.48 | 14,573,962 | +0.42(+0.86%) |
Mar 17, 2015 | 48.98 | 49.28 | 48.89 | 49.06 | 6,574,938 | +0.00(+0.00%) |
Mar 16, 2015 | 49.17 | 49.36 | 48.78 | 49.06 | 8,513,347 | +0.15(+0.31%) |
Mar 13, 2015 | 49.58 | 49.58 | 48.40 | 48.90 | 8,474,903 | -0.68(-1.37%) |
Mar 12, 2015 | 49.29 | 49.62 | 49.10 | 49.58 | 7,631,839 | +0.57(+1.17%) |
Mar 11, 2015 | 49.96 | 50.03 | 48.73 | 49.01 | 11,567,240 | -0.90(-1.80%) |
Mar 10, 2015 | 50.38 | 50.38 | 49.79 | 49.91 | 11,220,678 | -0.76(-1.49%) |
Mar 09, 2015 | 50.50 | 50.76 | 50.43 | 50.67 | 7,262,940 | +0.25(+0.50%) |
Mar 06, 2015 | 51.19 | 51.23 | 50.25 | 50.42 | 12,317,102 | -1.05(-2.03%) |
Mar 05, 2015 | 51.77 | 51.88 | 51.35 | 51.46 | 5,428,353 | -0.29(-0.56%) |
Mar 04, 2015 | 52.08 | 52.09 | 51.50 | 51.75 | 5,681,936 | -0.33(-0.64%) |
Mar 03, 2015 | 52.07 | 52.27 | 51.93 | 52.09 | 5,711,968 | -0.16(-0.30%) |
Mar 02, 2015 | 52.25 | 52.41 | 52.05 | 52.24 | 5,063,269 | -0.01(-0.01%) |
Feb 27, 2015 | 52.10 | 52.34 | 51.73 | 52.25 | 9,481,748 | +0.10(+0.19%) |
Feb 26, 2015 | 52.43 | 52.53 | 52.00 | 52.15 | 4,719,549 | -0.42(-0.80%) |
Feb 25, 2015 | 52.60 | 52.73 | 52.40 | 52.57 | 4,525,441 | -0.03(-0.05%) |
Feb 24, 2015 | 52.09 | 52.66 | 52.05 | 52.60 | 5,261,582 | +0.39(+0.75%) |
Feb 23, 2015 | 52.15 | 52.24 | 51.82 | 52.20 | 5,338,828 | -0.09(-0.18%) |
Feb 20, 2015 | 51.94 | 52.36 | 51.80 | 52.30 | 5,672,205 | +0.26(+0.51%) |
Feb 19, 2015 | 52.25 | 52.31 | 51.90 | 52.03 | 5,992,728 | -0.24(-0.46%) |
Feb 18, 2015 | 51.86 | 52.28 | 51.80 | 52.27 | 3,949,247 | +0.18(+0.35%) |
Feb 17, 2015 | 52.15 | 52.18 | 51.83 | 52.09 | 6,972,458 | -0.10(-0.19%) |
Feb 13, 2015 | 52.78 | 52.19 | 52.19 | 52.19 | 7,819,356 | -0.52(-0.98%) |
Feb 12, 2015 | 52.09 | 52.73 | 52.01 | 52.71 | 8,445,850 | +0.76(+1.47%) |
Feb 11, 2015 | 51.24 | 52.10 | 51.12 | 51.95 | 9,003,491 | +0.88(+1.73%) |
Feb 10, 2015 | 50.96 | 51.15 | 50.72 | 51.06 | 10,689,051 | +0.16(+0.31%) |
Feb 09, 2015 | 50.89 | 51.32 | 50.74 | 50.91 | 6,912,303 | -0.28(-0.54%) |
Feb 06, 2015 | 51.85 | 51.85 | 50.98 | 51.18 | 9,436,003 | -0.82(-1.57%) |
Feb 05, 2015 | 51.91 | 52.43 | 51.21 | 52.00 | 10,030,126 | +0.31(+0.60%) |
Feb 04, 2015 | 51.67 | 52.02 | 51.55 | 51.69 | 8,178,781 | -0.10(-0.19%) |
Feb 03, 2015 | 51.64 | 51.92 | 51.52 | 51.80 | 6,514,843 | +0.38(+0.75%) |