Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.96 | 52.96 | 51.81 | 52.17 | 1,848,848 | -0.82(-1.56%) |
Apr 29, 2015 | 52.46 | 53.19 | 51.89 | 53.00 | 2,762,466 | -0.42(-0.78%) |
Apr 28, 2015 | 52.68 | 53.55 | 52.44 | 53.41 | 2,020,284 | +0.59(+1.13%) |
Apr 27, 2015 | 53.68 | 53.68 | 52.60 | 52.82 | 1,648,088 | -0.68(-1.26%) |
Apr 24, 2015 | 53.06 | 53.97 | 52.79 | 53.50 | 2,082,228 | +0.39(+0.73%) |
Apr 23, 2015 | 52.63 | 53.55 | 52.51 | 53.11 | 1,392,376 | +0.47(+0.90%) |
Apr 22, 2015 | 52.88 | 52.97 | 52.12 | 52.64 | 1,418,249 | -0.13(-0.24%) |
Apr 21, 2015 | 53.02 | 53.47 | 52.64 | 52.77 | 1,767,356 | -0.20(-0.38%) |
Apr 20, 2015 | 52.43 | 53.36 | 52.41 | 52.97 | 1,275,514 | +0.72(+1.38%) |
Apr 17, 2015 | 52.10 | 52.62 | 52.06 | 52.25 | 1,655,414 | -0.05(-0.09%) |
Apr 16, 2015 | 52.54 | 52.69 | 51.83 | 52.29 | 1,256,010 | -0.30(-0.58%) |
Apr 15, 2015 | 52.58 | 53.25 | 52.58 | 52.60 | 943,873 | +0.02(+0.04%) |
Apr 14, 2015 | 52.42 | 52.77 | 52.16 | 52.58 | 894,743 | +0.34(+0.65%) |
Apr 13, 2015 | 52.52 | 52.79 | 52.20 | 52.24 | 838,139 | -0.55(-1.04%) |
Apr 10, 2015 | 52.33 | 52.98 | 52.12 | 52.79 | 879,315 | +0.73(+1.40%) |
Apr 09, 2015 | 52.58 | 52.84 | 51.84 | 52.06 | 1,671,869 | -0.64(-1.22%) |
Apr 08, 2015 | 52.74 | 52.86 | 52.10 | 52.70 | 1,539,786 | -0.10(-0.19%) |
Apr 07, 2015 | 53.68 | 53.69 | 52.74 | 52.80 | 1,230,973 | -0.88(-1.64%) |
Apr 06, 2015 | 52.67 | 53.71 | 52.67 | 53.68 | 1,678,288 | +1.18(+2.24%) |
Apr 02, 2015 | 52.43 | 52.50 | 52.50 | 52.50 | 1,244,736 | -0.01(-0.03%) |
Apr 01, 2015 | 52.26 | 52.61 | 51.54 | 52.52 | 1,408,065 | +0.14(+0.26%) |
Mar 31, 2015 | 52.27 | 52.78 | 51.91 | 52.38 | 1,935,989 | +0.12(+0.23%) |
Mar 30, 2015 | 51.96 | 52.65 | 51.62 | 52.26 | 1,765,609 | +0.43(+0.82%) |
Mar 27, 2015 | 51.68 | 52.21 | 51.54 | 51.83 | 1,221,993 | +0.11(+0.21%) |
Mar 26, 2015 | 51.75 | 52.29 | 51.31 | 51.73 | 1,425,187 | -0.28(-0.55%) |
Mar 25, 2015 | 52.52 | 52.82 | 51.97 | 52.01 | 2,031,193 | -0.24(-0.45%) |
Mar 24, 2015 | 52.85 | 53.19 | 52.16 | 52.25 | 1,804,294 | -0.81(-1.53%) |
Mar 23, 2015 | 53.39 | 53.50 | 52.91 | 53.06 | 1,797,083 | -0.38(-0.71%) |
Mar 20, 2015 | 52.93 | 53.65 | 52.75 | 53.44 | 4,492,854 | +0.75(+1.42%) |
Mar 19, 2015 | 52.69 | 53.37 | 52.50 | 52.68 | 3,596,226 | -0.14(-0.26%) |
Mar 18, 2015 | 51.27 | 53.16 | 51.15 | 52.82 | 1,916,429 | +1.47(+2.86%) |
Mar 17, 2015 | 51.17 | 51.62 | 51.08 | 51.35 | 1,375,192 | -0.02(-0.04%) |
Mar 16, 2015 | 50.69 | 51.81 | 50.69 | 51.37 | 1,592,281 | +0.91(+1.81%) |
Mar 13, 2015 | 51.20 | 51.24 | 49.94 | 50.46 | 2,835,226 | -1.09(-2.11%) |
Mar 12, 2015 | 50.78 | 51.84 | 50.78 | 51.55 | 1,786,746 | +1.06(+2.10%) |
Mar 11, 2015 | 51.18 | 51.18 | 50.30 | 50.49 | 1,639,521 | -0.53(-1.05%) |
Mar 10, 2015 | 50.31 | 51.30 | 50.26 | 51.02 | 2,433,596 | +0.53(+1.04%) |
Mar 09, 2015 | 50.59 | 50.91 | 50.33 | 50.49 | 1,526,328 | +0.02(+0.04%) |
Mar 06, 2015 | 51.44 | 51.44 | 50.23 | 50.47 | 1,842,024 | -1.59(-3.05%) |
Mar 05, 2015 | 51.94 | 52.26 | 51.79 | 52.06 | 1,251,843 | +0.35(+0.68%) |
Mar 04, 2015 | 51.98 | 52.37 | 51.38 | 51.71 | 1,696,357 | -0.66(-1.26%) |
Mar 03, 2015 | 52.42 | 52.58 | 51.86 | 52.37 | 1,579,570 | -0.13(-0.24%) |
Mar 02, 2015 | 53.52 | 53.66 | 51.94 | 52.50 | 3,062,755 | -1.24(-2.31%) |
Feb 27, 2015 | 53.57 | 53.79 | 53.07 | 53.75 | 2,233,051 | +0.21(+0.39%) |
Feb 26, 2015 | 53.88 | 53.96 | 53.37 | 53.54 | 1,520,884 | -0.12(-0.23%) |
Feb 25, 2015 | 54.19 | 54.54 | 53.52 | 53.66 | 1,787,931 | -0.73(-1.34%) |
Feb 24, 2015 | 54.25 | 54.80 | 53.99 | 54.39 | 2,027,555 | +0.12(+0.22%) |
Feb 23, 2015 | 53.88 | 54.28 | 53.63 | 54.27 | 1,479,160 | +0.65(+1.21%) |
Feb 20, 2015 | 53.86 | 53.96 | 53.06 | 53.62 | 1,717,021 | -0.30(-0.55%) |
Feb 19, 2015 | 54.37 | 54.62 | 53.71 | 53.92 | 1,202,287 | -0.34(-0.62%) |
Feb 18, 2015 | 53.33 | 54.33 | 53.08 | 54.25 | 1,928,312 | +0.95(+1.78%) |
Feb 17, 2015 | 53.46 | 53.97 | 52.83 | 53.31 | 2,243,754 | -0.18(-0.33%) |
Feb 13, 2015 | 54.19 | 53.48 | 53.48 | 53.48 | 3,087,874 | -1.03(-1.90%) |
Feb 12, 2015 | 54.81 | 54.94 | 54.25 | 54.52 | 2,233,478 | -0.21(-0.38%) |
Feb 11, 2015 | 55.29 | 55.30 | 54.40 | 54.73 | 2,552,000 | -0.59(-1.08%) |
Feb 10, 2015 | 54.53 | 55.35 | 54.48 | 55.32 | 3,663,847 | +0.93(+1.70%) |
Feb 09, 2015 | 55.22 | 55.63 | 54.21 | 54.40 | 3,137,160 | -0.74(-1.35%) |
Feb 06, 2015 | 57.64 | 57.79 | 54.86 | 55.14 | 4,262,171 | -2.75(-4.75%) |
Feb 05, 2015 | 58.53 | 58.96 | 57.27 | 57.89 | 3,306,866 | -0.64(-1.09%) |
Feb 04, 2015 | 59.59 | 59.71 | 58.32 | 58.52 | 2,364,262 | -1.30(-2.18%) |
Feb 03, 2015 | 59.02 | 59.89 | 58.52 | 59.83 | 2,626,833 | +0.85(+1.44%) |