Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.11 | 52.31 | 51.56 | 51.86 | 10,908,397 | -0.51(-0.98%) |
Apr 29, 2015 | 52.77 | 52.88 | 51.86 | 52.37 | 10,044,561 | -0.75(-1.41%) |
Apr 28, 2015 | 52.65 | 53.25 | 52.63 | 53.12 | 10,847,798 | +0.32(+0.61%) |
Apr 27, 2015 | 52.45 | 53.14 | 52.32 | 52.80 | 15,496,756 | +0.76(+1.45%) |
Apr 24, 2015 | 51.88 | 52.10 | 51.61 | 52.04 | 11,483,678 | -0.08(-0.15%) |
Apr 23, 2015 | 51.36 | 52.19 | 51.07 | 52.12 | 24,048,298 | -0.46(-0.87%) |
Apr 22, 2015 | 52.44 | 52.78 | 52.05 | 52.58 | 17,403,054 | +0.28(+0.54%) |
Apr 21, 2015 | 52.50 | 52.58 | 52.15 | 52.29 | 10,279,222 | -0.05(-0.10%) |
Apr 20, 2015 | 51.29 | 52.47 | 51.24 | 52.35 | 16,906,890 | +1.16(+2.27%) |
Apr 17, 2015 | 51.47 | 51.82 | 51.07 | 51.18 | 18,372,018 | -0.61(-1.17%) |
Apr 16, 2015 | 51.98 | 52.00 | 51.65 | 51.79 | 13,963,711 | -0.42(-0.80%) |
Apr 15, 2015 | 52.84 | 53.00 | 52.00 | 52.21 | 15,634,434 | -0.39(-0.74%) |
Apr 14, 2015 | 52.74 | 52.77 | 52.32 | 52.60 | 16,133,428 | +0.18(+0.35%) |
Apr 13, 2015 | 54.32 | 54.83 | 52.35 | 52.42 | 37,517,336 | -0.33(-0.62%) |
Apr 10, 2015 | 52.37 | 52.77 | 52.22 | 52.74 | 13,686,673 | +0.27(+0.51%) |
Apr 09, 2015 | 51.42 | 52.69 | 51.33 | 52.48 | 18,579,264 | +1.18(+2.30%) |
Apr 08, 2015 | 51.05 | 51.55 | 51.04 | 51.29 | 20,695,426 | -0.04(-0.08%) |
Apr 07, 2015 | 51.65 | 51.95 | 51.29 | 51.34 | 18,288,440 | -0.34(-0.66%) |
Apr 06, 2015 | 50.48 | 51.83 | 50.47 | 51.68 | 15,609,905 | -0.16(-0.31%) |
Apr 02, 2015 | 53.02 | 51.84 | 51.84 | 51.84 | 18,627,832 | -1.11(-2.10%) |
Apr 01, 2015 | 52.22 | 52.98 | 52.20 | 52.95 | 13,710,138 | +0.07(+0.13%) |
Mar 31, 2015 | 51.98 | 53.03 | 51.98 | 52.88 | 17,092,144 | +0.35(+0.67%) |
Mar 30, 2015 | 51.66 | 52.62 | 51.45 | 52.53 | 14,953,870 | +1.41(+2.77%) |
Mar 27, 2015 | 51.26 | 51.81 | 50.91 | 51.12 | 11,224,766 | -0.10(-0.19%) |
Mar 26, 2015 | 50.75 | 51.44 | 50.10 | 51.21 | 18,142,032 | -0.04(-0.08%) |
Mar 25, 2015 | 52.51 | 52.52 | 51.25 | 51.26 | 15,708,842 | -1.35(-2.56%) |
Mar 24, 2015 | 53.38 | 53.56 | 52.60 | 52.60 | 13,066,143 | -0.83(-1.56%) |
Mar 23, 2015 | 53.32 | 53.83 | 53.24 | 53.43 | 10,097,364 | +0.02(+0.04%) |
Mar 20, 2015 | 53.54 | 53.85 | 53.22 | 53.41 | 29,695,244 | +0.16(+0.30%) |
Mar 19, 2015 | 53.56 | 53.83 | 53.22 | 53.25 | 9,124,484 | -0.30(-0.57%) |
Mar 18, 2015 | 53.08 | 53.76 | 52.67 | 53.56 | 13,434,665 | +0.32(+0.59%) |
Mar 17, 2015 | 52.96 | 53.51 | 52.78 | 53.24 | 15,131,609 | -0.14(-0.26%) |
Mar 16, 2015 | 52.73 | 53.41 | 52.55 | 53.38 | 15,267,175 | +1.04(+1.98%) |
Mar 13, 2015 | 52.63 | 53.11 | 52.10 | 52.35 | 18,287,738 | -0.56(-1.05%) |
Mar 12, 2015 | 53.38 | 53.80 | 52.77 | 52.90 | 20,985,372 | -0.69(-1.28%) |
Mar 11, 2015 | 54.54 | 54.70 | 53.57 | 53.59 | 28,440,814 | -1.23(-2.25%) |
Mar 10, 2015 | 56.34 | 56.50 | 54.82 | 54.82 | 38,172,016 | -0.63(-1.13%) |
Mar 09, 2015 | 54.63 | 55.57 | 54.63 | 55.45 | 16,702,520 | +0.92(+1.68%) |
Mar 06, 2015 | 53.81 | 54.67 | 53.77 | 54.53 | 15,764,001 | +0.44(+0.81%) |
Mar 05, 2015 | 54.30 | 54.35 | 53.91 | 54.09 | 9,102,247 | +0.06(+0.12%) |
Mar 04, 2015 | 54.22 | 54.46 | 53.81 | 54.03 | 11,094,727 | -0.43(-0.78%) |
Mar 03, 2015 | 54.92 | 55.28 | 54.41 | 54.46 | 12,110,842 | -0.95(-1.72%) |
Mar 02, 2015 | 54.76 | 55.60 | 54.61 | 55.41 | 11,773,979 | +0.43(+0.78%) |
Feb 27, 2015 | 54.45 | 55.02 | 53.98 | 54.98 | 13,581,119 | +0.38(+0.69%) |
Feb 26, 2015 | 54.49 | 54.80 | 54.30 | 54.60 | 11,242,434 | +0.25(+0.46%) |
Feb 25, 2015 | 53.84 | 54.77 | 53.84 | 54.35 | 13,951,201 | +0.23(+0.43%) |
Feb 24, 2015 | 53.64 | 54.19 | 53.36 | 54.11 | 13,362,862 | +0.33(+0.61%) |
Feb 23, 2015 | 54.03 | 54.25 | 53.35 | 53.79 | 11,365,781 | -0.44(-0.81%) |
Feb 20, 2015 | 53.70 | 54.38 | 53.52 | 54.23 | 11,418,027 | +0.41(+0.76%) |
Feb 19, 2015 | 53.25 | 54.04 | 53.23 | 53.82 | 12,885,876 | +0.33(+0.62%) |
Feb 18, 2015 | 53.33 | 53.74 | 53.16 | 53.48 | 10,679,523 | -0.20(-0.37%) |
Feb 17, 2015 | 53.65 | 53.77 | 53.42 | 53.68 | 11,555,731 | -0.06(-0.11%) |
Feb 13, 2015 | 53.45 | 53.74 | 53.74 | 53.74 | 10,617,295 | +0.37(+0.70%) |
Feb 12, 2015 | 52.76 | 53.37 | 52.74 | 53.37 | 16,879,454 | +0.14(+0.26%) |
Feb 11, 2015 | 53.51 | 53.80 | 53.08 | 53.23 | 17,718,104 | -0.04(-0.07%) |
Feb 10, 2015 | 52.39 | 53.42 | 52.19 | 53.27 | 47,355,368 | +2.39(+4.69%) |
Feb 09, 2015 | 51.68 | 52.29 | 50.77 | 50.88 | 20,590,068 | +0.58(+1.15%) |
Feb 06, 2015 | 51.41 | 51.52 | 50.10 | 50.31 | 15,535,779 | -1.21(-2.35%) |
Feb 05, 2015 | 50.93 | 51.55 | 50.64 | 51.52 | 14,029,917 | +0.75(+1.48%) |
Feb 04, 2015 | 50.49 | 51.34 | 50.13 | 50.77 | 17,249,448 | +0.00(+0.00%) |
Feb 03, 2015 | 49.88 | 50.83 | 49.65 | 50.77 | 21,568,658 | +1.08(+2.18%) |