Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.44 | 57.64 | 56.78 | 57.05 | 4,201,566 | -0.48(-0.84%) |
Apr 29, 2015 | 57.53 | 57.93 | 57.12 | 57.53 | 2,603,938 | -0.36(-0.62%) |
Apr 28, 2015 | 57.52 | 58.13 | 57.40 | 57.89 | 2,132,045 | +0.31(+0.54%) |
Apr 27, 2015 | 58.37 | 58.39 | 57.51 | 57.58 | 2,668,787 | -0.52(-0.90%) |
Apr 24, 2015 | 57.84 | 58.24 | 57.72 | 58.10 | 1,944,514 | +0.11(+0.20%) |
Apr 23, 2015 | 57.88 | 58.37 | 57.82 | 57.99 | 2,340,908 | -0.06(-0.10%) |
Apr 22, 2015 | 57.96 | 58.16 | 57.65 | 58.05 | 2,099,628 | +0.05(+0.08%) |
Apr 21, 2015 | 58.41 | 58.59 | 57.91 | 58.00 | 1,912,867 | -0.43(-0.74%) |
Apr 20, 2015 | 58.41 | 58.69 | 58.34 | 58.43 | 1,918,568 | +0.39(+0.68%) |
Apr 17, 2015 | 58.54 | 58.61 | 57.80 | 58.04 | 3,766,226 | -0.96(-1.62%) |
Apr 16, 2015 | 58.85 | 59.22 | 58.56 | 59.00 | 1,819,586 | +0.08(+0.14%) |
Apr 15, 2015 | 58.64 | 59.18 | 58.64 | 58.91 | 2,210,512 | +0.36(+0.62%) |
Apr 14, 2015 | 58.89 | 59.04 | 58.46 | 58.55 | 2,763,618 | -0.39(-0.67%) |
Apr 13, 2015 | 58.69 | 59.28 | 58.69 | 58.95 | 1,789,956 | -0.04(-0.07%) |
Apr 10, 2015 | 58.96 | 59.16 | 58.67 | 58.99 | 1,801,311 | +0.11(+0.18%) |
Apr 09, 2015 | 58.64 | 58.97 | 58.64 | 58.88 | 2,232,582 | +0.26(+0.45%) |
Apr 08, 2015 | 58.64 | 58.96 | 58.50 | 58.62 | 2,575,318 | +0.09(+0.15%) |
Apr 07, 2015 | 59.09 | 59.29 | 58.53 | 58.53 | 1,600,654 | -0.53(-0.90%) |
Apr 06, 2015 | 58.20 | 59.38 | 58.04 | 59.06 | 2,941,222 | +0.55(+0.94%) |
Apr 02, 2015 | 58.38 | 58.51 | 58.51 | 58.51 | 2,407,903 | +0.13(+0.22%) |
Apr 01, 2015 | 58.29 | 58.88 | 58.11 | 58.38 | 4,114,725 | +0.10(+0.17%) |
Mar 31, 2015 | 57.72 | 58.39 | 57.39 | 58.28 | 4,348,012 | +0.18(+0.31%) |
Mar 30, 2015 | 57.62 | 58.45 | 57.40 | 58.10 | 2,847,217 | +0.74(+1.28%) |
Mar 27, 2015 | 57.47 | 57.63 | 57.23 | 57.37 | 2,117,570 | -0.12(-0.21%) |
Mar 26, 2015 | 57.57 | 57.76 | 57.31 | 57.49 | 2,361,475 | -0.29(-0.50%) |
Mar 25, 2015 | 58.59 | 58.59 | 57.73 | 57.78 | 2,509,406 | -0.65(-1.11%) |
Mar 24, 2015 | 58.74 | 58.87 | 58.20 | 58.42 | 3,079,964 | -0.45(-0.77%) |
Mar 23, 2015 | 58.83 | 59.23 | 58.80 | 58.87 | 3,026,973 | +0.35(+0.60%) |
Mar 20, 2015 | 57.99 | 58.66 | 57.89 | 58.52 | 5,116,300 | +0.70(+1.22%) |
Mar 19, 2015 | 57.90 | 58.37 | 57.59 | 57.82 | 3,203,209 | -0.02(-0.03%) |
Mar 18, 2015 | 57.47 | 58.06 | 56.91 | 57.83 | 3,276,475 | +0.52(+0.91%) |
Mar 17, 2015 | 57.41 | 57.50 | 57.03 | 57.31 | 3,854,688 | -0.42(-0.72%) |
Mar 16, 2015 | 57.34 | 57.86 | 57.24 | 57.73 | 2,517,580 | +0.76(+1.34%) |
Mar 13, 2015 | 57.34 | 57.34 | 56.71 | 56.96 | 2,387,265 | -0.69(-1.19%) |
Mar 12, 2015 | 56.83 | 57.67 | 56.78 | 57.65 | 1,997,066 | +1.07(+1.90%) |
Mar 11, 2015 | 56.28 | 56.87 | 56.04 | 56.58 | 2,909,250 | +0.57(+1.02%) |
Mar 10, 2015 | 56.45 | 56.62 | 56.00 | 56.01 | 2,643,622 | -0.98(-1.72%) |
Mar 09, 2015 | 56.41 | 57.12 | 56.30 | 56.99 | 2,266,348 | +0.37(+0.65%) |
Mar 06, 2015 | 56.80 | 57.30 | 56.39 | 56.62 | 3,220,857 | -0.34(-0.60%) |
Mar 05, 2015 | 57.15 | 57.25 | 56.75 | 56.96 | 3,831,845 | +0.05(+0.09%) |
Mar 04, 2015 | 57.43 | 57.51 | 56.91 | 56.92 | 2,862,237 | -0.81(-1.40%) |
Mar 03, 2015 | 57.86 | 58.06 | 57.62 | 57.73 | 2,332,691 | -0.40(-0.69%) |
Mar 02, 2015 | 57.82 | 58.29 | 57.79 | 58.13 | 2,060,968 | +0.31(+0.54%) |
Feb 27, 2015 | 58.20 | 58.37 | 57.81 | 57.82 | 2,685,889 | -0.58(-1.00%) |
Feb 26, 2015 | 58.04 | 58.49 | 58.04 | 58.40 | 2,324,234 | +0.40(+0.69%) |
Feb 25, 2015 | 58.34 | 58.53 | 57.97 | 58.00 | 2,555,353 | -0.45(-0.77%) |
Feb 24, 2015 | 57.96 | 58.61 | 57.96 | 58.45 | 2,266,118 | +0.33(+0.58%) |
Feb 23, 2015 | 58.20 | 58.22 | 57.94 | 58.11 | 2,225,438 | -0.28(-0.47%) |
Feb 20, 2015 | 57.97 | 58.49 | 57.47 | 58.39 | 2,600,994 | +0.35(+0.60%) |
Feb 19, 2015 | 57.61 | 58.12 | 57.56 | 58.04 | 2,454,878 | +0.38(+0.65%) |
Feb 18, 2015 | 57.96 | 58.09 | 57.50 | 57.66 | 2,999,780 | -0.46(-0.79%) |
Feb 17, 2015 | 58.29 | 58.60 | 58.01 | 58.12 | 2,485,709 | -0.16(-0.27%) |
Feb 13, 2015 | 58.20 | 58.27 | 58.27 | 58.27 | 2,473,286 | -0.09(-0.15%) |
Feb 12, 2015 | 58.09 | 58.46 | 58.03 | 58.36 | 2,530,271 | +0.32(+0.55%) |
Feb 11, 2015 | 57.20 | 58.24 | 57.08 | 58.05 | 4,708,962 | +0.92(+1.61%) |
Feb 10, 2015 | 57.53 | 57.56 | 56.80 | 57.12 | 3,756,986 | +0.02(+0.03%) |
Feb 09, 2015 | 57.34 | 57.65 | 56.96 | 57.11 | 4,355,265 | -0.73(-1.27%) |
Feb 06, 2015 | 58.71 | 58.89 | 57.67 | 57.84 | 5,148,068 | -1.12(-1.89%) |
Feb 05, 2015 | 56.82 | 59.14 | 56.30 | 58.96 | 5,916,853 | -0.23(-0.39%) |
Feb 04, 2015 | 58.55 | 59.42 | 58.49 | 59.19 | 4,508,544 | +0.45(+0.76%) |
Feb 03, 2015 | 58.03 | 58.76 | 57.50 | 58.74 | 3,664,211 | +0.91(+1.58%) |