Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.81 | 58.48 | 57.65 | 57.85 | 1,510,566 | -0.47(-0.80%) |
Apr 29, 2015 | 57.82 | 58.70 | 57.65 | 58.32 | 1,459,472 | +0.16(+0.27%) |
Apr 28, 2015 | 57.69 | 58.28 | 57.54 | 58.16 | 1,084,700 | +0.42(+0.73%) |
Apr 27, 2015 | 57.77 | 58.28 | 57.64 | 57.74 | 2,053,617 | -0.07(-0.12%) |
Apr 24, 2015 | 58.28 | 58.53 | 57.22 | 57.81 | 1,803,825 | -0.55(-0.94%) |
Apr 23, 2015 | 58.36 | 58.74 | 57.73 | 58.36 | 2,194,983 | -0.04(-0.07%) |
Apr 22, 2015 | 57.15 | 58.42 | 56.88 | 58.40 | 2,705,065 | +1.55(+2.72%) |
Apr 21, 2015 | 57.26 | 57.37 | 56.24 | 56.85 | 2,705,983 | +1.31(+2.36%) |
Apr 20, 2015 | 55.75 | 55.85 | 55.41 | 55.54 | 1,433,033 | +0.32(+0.57%) |
Apr 17, 2015 | 55.67 | 55.96 | 55.06 | 55.22 | 1,723,380 | -0.93(-1.65%) |
Apr 16, 2015 | 56.11 | 56.24 | 55.69 | 56.15 | 1,097,196 | -0.11(-0.20%) |
Apr 15, 2015 | 56.41 | 56.58 | 56.23 | 56.27 | 1,732,364 | -0.15(-0.27%) |
Apr 14, 2015 | 56.38 | 56.56 | 55.97 | 56.42 | 918,133 | -0.09(-0.16%) |
Apr 13, 2015 | 56.04 | 56.71 | 55.84 | 56.51 | 1,574,584 | +0.47(+0.84%) |
Apr 10, 2015 | 56.35 | 56.42 | 55.88 | 56.04 | 1,451,082 | -0.27(-0.48%) |
Apr 09, 2015 | 56.39 | 56.39 | 55.77 | 56.31 | 1,127,922 | +0.02(+0.04%) |
Apr 08, 2015 | 56.13 | 56.48 | 55.92 | 56.29 | 969,669 | +0.14(+0.25%) |
Apr 07, 2015 | 55.74 | 56.29 | 55.41 | 56.15 | 1,190,322 | +0.45(+0.80%) |
Apr 06, 2015 | 55.47 | 55.92 | 54.99 | 55.70 | 1,165,556 | -0.21(-0.37%) |
Apr 02, 2015 | 55.26 | 55.91 | 55.91 | 55.91 | 1,248,050 | +0.51(+0.93%) |
Apr 01, 2015 | 54.85 | 55.55 | 54.47 | 55.40 | 1,663,090 | +0.32(+0.57%) |
Mar 31, 2015 | 55.07 | 55.48 | 54.61 | 55.08 | 1,310,398 | -0.22(-0.40%) |
Mar 30, 2015 | 55.30 | 55.63 | 55.00 | 55.30 | 935,416 | +0.47(+0.87%) |
Mar 27, 2015 | 54.94 | 55.01 | 54.94 | 54.83 | 871,451 | -0.23(-0.42%) |
Mar 26, 2015 | 54.27 | 55.31 | 53.91 | 55.06 | 1,985,047 | +0.61(+1.12%) |
Mar 25, 2015 | 55.09 | 55.09 | 54.17 | 54.45 | 1,607,755 | -0.62(-1.12%) |
Mar 24, 2015 | 55.79 | 55.90 | 55.05 | 55.07 | 1,408,546 | -0.86(-1.54%) |
Mar 23, 2015 | 56.52 | 56.69 | 55.86 | 55.93 | 1,067,453 | -0.50(-0.88%) |
Mar 20, 2015 | 56.24 | 56.64 | 55.92 | 56.43 | 1,766,143 | +0.33(+0.59%) |
Mar 19, 2015 | 56.17 | 56.56 | 55.60 | 56.09 | 1,384,231 | -0.30(-0.53%) |
Mar 18, 2015 | 57.02 | 57.51 | 56.00 | 56.39 | 2,410,971 | -0.62(-1.08%) |
Mar 17, 2015 | 56.69 | 57.07 | 56.30 | 57.01 | 1,357,280 | +0.17(+0.31%) |
Mar 16, 2015 | 56.25 | 56.86 | 56.03 | 56.84 | 891,557 | +0.79(+1.41%) |
Mar 13, 2015 | 55.94 | 56.13 | 55.37 | 56.05 | 1,006,149 | -0.02(-0.04%) |
Mar 12, 2015 | 55.75 | 56.43 | 55.40 | 56.07 | 1,377,309 | +0.85(+1.55%) |
Mar 11, 2015 | 54.90 | 55.42 | 54.84 | 55.22 | 1,068,310 | +0.35(+0.63%) |
Mar 10, 2015 | 55.03 | 55.37 | 54.77 | 54.87 | 1,586,056 | -0.89(-1.60%) |
Mar 09, 2015 | 55.72 | 55.94 | 55.25 | 55.76 | 1,227,530 | +0.12(+0.21%) |
Mar 06, 2015 | 54.69 | 56.74 | 54.35 | 55.64 | 2,246,405 | +0.70(+1.27%) |
Mar 05, 2015 | 54.84 | 55.14 | 54.58 | 54.95 | 691,036 | +0.09(+0.16%) |
Mar 04, 2015 | 54.90 | 55.49 | 54.55 | 54.86 | 943,988 | -0.37(-0.67%) |
Mar 03, 2015 | 55.44 | 55.58 | 54.94 | 55.23 | 1,062,085 | -0.27(-0.48%) |
Mar 02, 2015 | 55.16 | 55.56 | 54.85 | 55.50 | 831,854 | +0.54(+0.97%) |
Feb 27, 2015 | 55.07 | 55.40 | 54.96 | 54.96 | 1,380,281 | -0.28(-0.50%) |
Feb 26, 2015 | 56.01 | 56.18 | 55.02 | 55.24 | 1,890,902 | -0.74(-1.31%) |
Feb 25, 2015 | 55.84 | 56.10 | 55.69 | 55.98 | 1,126,312 | +0.02(+0.04%) |
Feb 24, 2015 | 55.24 | 56.55 | 55.18 | 55.96 | 1,935,244 | +0.75(+1.35%) |
Feb 23, 2015 | 55.01 | 55.22 | 54.63 | 55.21 | 1,397,146 | +0.05(+0.09%) |
Feb 20, 2015 | 54.55 | 55.26 | 54.21 | 55.16 | 1,769,779 | +0.35(+0.65%) |
Feb 19, 2015 | 54.40 | 54.81 | 54.26 | 54.81 | 1,845,711 | +0.35(+0.65%) |
Feb 18, 2015 | 55.18 | 55.34 | 54.22 | 54.45 | 1,265,709 | -0.81(-1.47%) |
Feb 17, 2015 | 54.98 | 55.32 | 54.92 | 55.26 | 1,177,876 | +0.10(+0.19%) |
Feb 13, 2015 | 55.51 | 55.16 | 55.16 | 55.16 | 1,740,915 | -0.40(-0.72%) |
Feb 12, 2015 | 55.57 | 55.89 | 55.21 | 55.56 | 1,893,392 | +0.01(+0.01%) |
Feb 11, 2015 | 55.00 | 55.82 | 54.80 | 55.55 | 1,679,019 | +0.54(+0.97%) |
Feb 10, 2015 | 54.52 | 55.11 | 54.39 | 55.02 | 1,699,880 | +0.76(+1.39%) |
Feb 09, 2015 | 54.43 | 54.78 | 54.17 | 54.26 | 901,863 | -0.53(-0.97%) |
Feb 06, 2015 | 54.19 | 55.43 | 53.93 | 54.80 | 1,904,435 | +0.87(+1.62%) |
Feb 05, 2015 | 53.40 | 54.22 | 53.28 | 53.92 | 1,247,051 | +0.59(+1.11%) |
Feb 04, 2015 | 53.41 | 54.11 | 53.18 | 53.33 | 1,595,522 | -0.31(-0.57%) |
Feb 03, 2015 | 52.59 | 53.72 | 52.59 | 53.63 | 1,684,108 | +1.20(+2.29%) |