Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.59 | 54.73 | 54.01 | 54.42 | 6,901,736 | -0.99(-1.80%) |
Apr 29, 2015 | 55.40 | 55.79 | 55.24 | 55.41 | 5,745,790 | -0.21(-0.38%) |
Apr 28, 2015 | 55.64 | 55.95 | 55.35 | 55.62 | 2,992,817 | -0.17(-0.30%) |
Apr 27, 2015 | 56.05 | 56.16 | 55.66 | 55.79 | 2,800,809 | -0.15(-0.27%) |
Apr 24, 2015 | 56.01 | 56.18 | 55.82 | 55.95 | 2,822,087 | -0.04(-0.07%) |
Apr 23, 2015 | 55.75 | 56.21 | 55.64 | 55.99 | 2,940,323 | -0.05(-0.09%) |
Apr 22, 2015 | 55.81 | 56.06 | 55.56 | 56.04 | 2,905,522 | +0.22(+0.39%) |
Apr 21, 2015 | 55.52 | 56.08 | 55.52 | 55.82 | 3,627,638 | +0.75(+1.37%) |
Apr 20, 2015 | 55.26 | 55.66 | 54.94 | 55.06 | 5,820,337 | -0.66(-1.18%) |
Apr 17, 2015 | 56.05 | 56.17 | 55.48 | 55.72 | 2,782,458 | -0.64(-1.14%) |
Apr 16, 2015 | 56.27 | 56.54 | 56.03 | 56.37 | 2,693,551 | +0.16(+0.29%) |
Apr 15, 2015 | 56.08 | 56.59 | 56.01 | 56.21 | 2,947,442 | +0.20(+0.36%) |
Apr 14, 2015 | 55.53 | 56.32 | 55.50 | 56.01 | 3,069,162 | +0.26(+0.46%) |
Apr 13, 2015 | 55.78 | 56.12 | 55.60 | 55.75 | 1,931,520 | -0.24(-0.43%) |
Apr 10, 2015 | 56.22 | 56.34 | 55.97 | 55.99 | 2,124,000 | -0.28(-0.50%) |
Apr 09, 2015 | 56.14 | 56.35 | 55.72 | 56.27 | 2,303,853 | +0.05(+0.09%) |
Apr 08, 2015 | 56.09 | 56.50 | 55.84 | 56.22 | 1,863,219 | +0.15(+0.27%) |
Apr 07, 2015 | 56.25 | 56.65 | 56.05 | 56.07 | 2,209,742 | -0.19(-0.34%) |
Apr 06, 2015 | 55.52 | 56.54 | 55.40 | 56.26 | 2,513,537 | +0.50(+0.89%) |
Apr 02, 2015 | 55.54 | 55.76 | 55.76 | 55.76 | 2,379,598 | +0.19(+0.35%) |
Apr 01, 2015 | 55.77 | 55.77 | 55.19 | 55.57 | 3,823,099 | -0.20(-0.36%) |
Mar 31, 2015 | 55.39 | 56.09 | 55.37 | 55.77 | 5,197,293 | +0.04(+0.07%) |
Mar 30, 2015 | 55.30 | 55.90 | 55.13 | 55.73 | 2,445,701 | +0.43(+0.79%) |
Mar 27, 2015 | 55.43 | 55.57 | 55.03 | 55.30 | 2,491,688 | +0.01(+0.01%) |
Mar 26, 2015 | 55.27 | 55.67 | 55.08 | 55.29 | 3,593,740 | -0.12(-0.22%) |
Mar 25, 2015 | 56.07 | 56.23 | 55.35 | 55.41 | 4,299,810 | -0.34(-0.61%) |
Mar 24, 2015 | 56.29 | 56.83 | 55.75 | 55.75 | 3,542,417 | -0.69(-1.23%) |
Mar 23, 2015 | 56.02 | 56.62 | 55.74 | 56.44 | 3,883,234 | +0.49(+0.88%) |
Mar 20, 2015 | 55.22 | 55.99 | 55.11 | 55.95 | 5,604,918 | +1.02(+1.86%) |
Mar 19, 2015 | 54.84 | 55.12 | 54.54 | 54.93 | 3,582,103 | -0.03(-0.06%) |
Mar 18, 2015 | 54.90 | 55.29 | 53.79 | 54.96 | 6,697,330 | -0.06(-0.12%) |
Mar 17, 2015 | 55.13 | 55.35 | 54.96 | 55.02 | 3,534,650 | -0.49(-0.88%) |
Mar 16, 2015 | 55.26 | 55.62 | 55.16 | 55.52 | 3,691,592 | +0.45(+0.82%) |
Mar 13, 2015 | 54.93 | 55.11 | 54.63 | 55.06 | 4,290,978 | -0.06(-0.10%) |
Mar 12, 2015 | 54.95 | 55.16 | 54.82 | 55.12 | 3,054,368 | +0.51(+0.94%) |
Mar 11, 2015 | 54.91 | 55.03 | 54.45 | 54.61 | 3,286,224 | -0.41(-0.75%) |
Mar 10, 2015 | 55.72 | 55.74 | 55.02 | 55.02 | 3,098,970 | -0.96(-1.71%) |
Mar 09, 2015 | 55.60 | 56.14 | 55.55 | 55.97 | 3,188,270 | +0.27(+0.49%) |
Mar 06, 2015 | 56.97 | 57.09 | 55.61 | 55.70 | 4,420,062 | -1.78(-3.09%) |
Mar 05, 2015 | 57.08 | 57.56 | 56.94 | 57.48 | 4,616,620 | +0.63(+1.10%) |
Mar 04, 2015 | 56.69 | 56.85 | 56.49 | 56.85 | 3,376,550 | +0.00(+0.00%) |
Mar 03, 2015 | 57.11 | 57.11 | 56.57 | 56.85 | 2,499,353 | -0.27(-0.46%) |
Mar 02, 2015 | 56.96 | 57.17 | 56.62 | 57.12 | 2,222,559 | +0.15(+0.27%) |
Feb 27, 2015 | 57.14 | 57.21 | 56.89 | 56.96 | 2,483,130 | -0.23(-0.41%) |
Feb 26, 2015 | 57.06 | 57.34 | 56.83 | 57.20 | 2,307,320 | +0.08(+0.14%) |
Feb 25, 2015 | 57.15 | 57.26 | 56.91 | 57.12 | 3,106,266 | +0.00(+0.00%) |
Feb 24, 2015 | 57.00 | 57.28 | 56.69 | 57.12 | 3,104,593 | +0.27(+0.47%) |
Feb 23, 2015 | 57.12 | 57.12 | 56.67 | 56.85 | 2,970,282 | +0.35(+0.63%) |
Feb 20, 2015 | 56.41 | 56.59 | 55.96 | 56.50 | 2,932,762 | +0.02(+0.04%) |
Feb 19, 2015 | 56.59 | 56.94 | 56.24 | 56.47 | 4,035,052 | -0.27(-0.47%) |
Feb 18, 2015 | 56.11 | 56.79 | 56.11 | 56.74 | 3,445,624 | +0.28(+0.50%) |
Feb 17, 2015 | 56.30 | 56.67 | 56.01 | 56.46 | 4,155,340 | +0.09(+0.16%) |
Feb 13, 2015 | 55.93 | 56.37 | 56.37 | 56.37 | 3,176,404 | +0.19(+0.33%) |
Feb 12, 2015 | 55.76 | 56.19 | 55.76 | 56.18 | 3,518,331 | +0.31(+0.55%) |
Feb 11, 2015 | 55.94 | 56.20 | 55.55 | 55.88 | 2,774,989 | +0.02(+0.04%) |
Feb 10, 2015 | 55.80 | 56.00 | 55.43 | 55.85 | 2,440,113 | +0.30(+0.54%) |
Feb 09, 2015 | 55.60 | 55.83 | 55.42 | 55.56 | 2,627,001 | -0.19(-0.33%) |
Feb 06, 2015 | 56.07 | 56.09 | 55.47 | 55.74 | 3,316,852 | -0.39(-0.70%) |
Feb 05, 2015 | 55.89 | 56.45 | 55.74 | 56.13 | 4,237,538 | +0.47(+0.85%) |
Feb 04, 2015 | 55.70 | 56.13 | 55.53 | 55.66 | 3,823,417 | +0.01(+0.01%) |
Feb 03, 2015 | 55.65 | 55.68 | 55.10 | 55.65 | 4,159,380 | +0.16(+0.29%) |