Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.08 | 57.20 | 56.78 | 56.81 | 1,044,748 | -0.75(-1.30%) |
Apr 29, 2015 | 57.56 | 57.72 | 57.36 | 57.56 | 1,391,785 | -0.69(-1.18%) |
Apr 28, 2015 | 58.24 | 58.31 | 57.97 | 58.25 | 1,733,029 | -0.03(-0.05%) |
Apr 27, 2015 | 58.29 | 58.34 | 58.12 | 58.28 | 1,184,397 | +0.30(+0.53%) |
Apr 24, 2015 | 58.14 | 58.14 | 57.93 | 57.97 | 934,225 | +0.07(+0.12%) |
Apr 23, 2015 | 57.67 | 58.02 | 57.49 | 57.90 | 1,736,825 | +0.24(+0.42%) |
Apr 22, 2015 | 57.61 | 57.69 | 57.39 | 57.66 | 1,166,839 | +0.58(+1.02%) |
Apr 21, 2015 | 57.22 | 57.33 | 57.04 | 57.08 | 1,341,983 | +0.40(+0.71%) |
Apr 20, 2015 | 56.59 | 56.80 | 56.44 | 56.68 | 870,395 | +0.08(+0.15%) |
Apr 17, 2015 | 56.40 | 56.69 | 56.18 | 56.59 | 2,000,265 | -0.98(-1.71%) |
Apr 16, 2015 | 57.28 | 57.78 | 57.17 | 57.58 | 2,379,872 | +0.48(+0.85%) |
Apr 15, 2015 | 56.82 | 57.12 | 56.79 | 57.09 | 1,526,477 | +0.14(+0.25%) |
Apr 14, 2015 | 56.91 | 57.09 | 56.71 | 56.95 | 1,634,845 | -0.03(-0.06%) |
Apr 13, 2015 | 57.23 | 57.44 | 56.94 | 56.99 | 1,849,458 | -0.02(-0.04%) |
Apr 10, 2015 | 56.83 | 57.08 | 56.67 | 57.01 | 941,128 | -0.01(-0.01%) |
Apr 09, 2015 | 56.51 | 57.17 | 56.51 | 57.02 | 2,066,369 | +0.97(+1.73%) |
Apr 08, 2015 | 56.06 | 56.24 | 55.82 | 56.05 | 1,779,926 | +1.32(+2.41%) |
Apr 07, 2015 | 54.88 | 54.99 | 54.73 | 54.73 | 614,873 | -0.18(-0.32%) |
Apr 06, 2015 | 54.73 | 55.16 | 54.68 | 54.91 | 1,365,427 | +0.44(+0.81%) |
Apr 02, 2015 | 54.16 | 54.47 | 54.47 | 54.47 | 804,337 | +0.57(+1.05%) |
Apr 01, 2015 | 53.72 | 53.92 | 53.62 | 53.90 | 1,445,921 | +0.52(+0.97%) |
Mar 31, 2015 | 53.33 | 53.48 | 53.19 | 53.38 | 502,328 | -0.27(-0.50%) |
Mar 30, 2015 | 53.40 | 53.72 | 53.20 | 53.65 | 654,726 | +0.87(+1.64%) |
Mar 27, 2015 | 52.67 | 52.88 | 52.62 | 52.78 | 661,709 | +0.25(+0.48%) |
Mar 26, 2015 | 52.59 | 52.65 | 52.32 | 52.53 | 662,554 | -0.09(-0.17%) |
Mar 25, 2015 | 53.18 | 53.30 | 52.62 | 52.62 | 725,658 | -0.63(-1.19%) |
Mar 24, 2015 | 53.17 | 53.27 | 53.10 | 53.26 | 2,130,037 | +0.07(+0.13%) |
Mar 23, 2015 | 53.37 | 53.37 | 53.03 | 53.19 | 1,130,189 | +0.01(+0.02%) |
Mar 20, 2015 | 52.97 | 53.29 | 52.97 | 53.18 | 1,927,095 | +0.38(+0.71%) |
Mar 19, 2015 | 52.87 | 52.87 | 52.56 | 52.81 | 2,382,622 | -0.29(-0.55%) |
Mar 18, 2015 | 52.18 | 53.29 | 52.02 | 53.10 | 1,188,329 | +0.89(+1.71%) |
Mar 17, 2015 | 51.85 | 52.24 | 51.77 | 52.21 | 1,376,795 | +0.28(+0.54%) |
Mar 16, 2015 | 51.66 | 51.98 | 51.65 | 51.93 | 943,900 | +0.65(+1.26%) |
Mar 13, 2015 | 51.47 | 51.47 | 51.11 | 51.28 | 1,640,773 | -0.48(-0.92%) |
Mar 12, 2015 | 51.80 | 51.96 | 51.71 | 51.76 | 1,229,403 | +0.43(+0.83%) |
Mar 11, 2015 | 51.20 | 51.37 | 51.17 | 51.33 | 1,158,911 | +0.29(+0.57%) |
Mar 10, 2015 | 51.29 | 51.40 | 51.03 | 51.04 | 891,530 | -1.06(-2.03%) |
Mar 09, 2015 | 52.21 | 52.24 | 52.06 | 52.10 | 623,977 | -0.05(-0.10%) |
Mar 06, 2015 | 52.52 | 52.57 | 51.98 | 52.15 | 1,469,077 | -0.49(-0.93%) |
Mar 05, 2015 | 52.77 | 52.79 | 52.55 | 52.64 | 752,290 | -0.13(-0.25%) |
Mar 04, 2015 | 52.62 | 53.13 | 52.56 | 52.77 | 916,558 | -0.36(-0.68%) |
Mar 03, 2015 | 53.29 | 53.30 | 53.09 | 53.13 | 864,884 | -0.33(-0.61%) |
Mar 02, 2015 | 53.35 | 53.48 | 53.20 | 53.46 | 1,631,795 | +0.22(+0.41%) |
Feb 27, 2015 | 53.35 | 53.47 | 53.23 | 53.24 | 983,676 | -0.09(-0.16%) |
Feb 26, 2015 | 53.47 | 53.49 | 53.24 | 53.33 | 727,210 | +0.15(+0.27%) |
Feb 25, 2015 | 53.28 | 53.34 | 53.18 | 53.18 | 4,410,603 | -0.09(-0.17%) |
Feb 24, 2015 | 53.02 | 53.39 | 52.78 | 53.27 | 4,142,281 | +0.55(+1.04%) |
Feb 23, 2015 | 52.80 | 52.97 | 52.62 | 52.72 | 584,600 | -0.38(-0.71%) |
Feb 20, 2015 | 52.84 | 53.17 | 52.66 | 53.10 | 1,300,429 | +0.26(+0.49%) |
Feb 19, 2015 | 52.90 | 53.02 | 52.72 | 52.84 | 512,581 | -0.14(-0.27%) |
Feb 18, 2015 | 52.91 | 53.06 | 52.68 | 52.98 | 438,236 | +0.01(+0.02%) |
Feb 17, 2015 | 53.07 | 53.10 | 52.78 | 52.97 | 885,159 | -0.13(-0.24%) |
Feb 13, 2015 | 52.92 | 53.10 | 53.10 | 53.10 | 1,679,529 | +0.41(+0.78%) |
Feb 12, 2015 | 52.45 | 52.73 | 52.38 | 52.69 | 1,239,184 | +0.63(+1.20%) |
Feb 11, 2015 | 51.96 | 52.19 | 51.85 | 52.06 | 722,542 | -0.18(-0.35%) |
Feb 10, 2015 | 52.27 | 52.35 | 52.08 | 52.25 | 616,474 | +0.10(+0.19%) |
Feb 09, 2015 | 52.26 | 52.26 | 52.06 | 52.15 | 451,981 | -0.23(-0.45%) |
Feb 06, 2015 | 52.69 | 52.69 | 52.25 | 52.38 | 1,544,447 | -0.66(-1.24%) |
Feb 05, 2015 | 52.77 | 53.07 | 52.70 | 53.04 | 894,149 | -0.03(-0.05%) |
Feb 04, 2015 | 53.38 | 53.45 | 52.92 | 53.07 | 5,877,159 | +0.07(+0.13%) |
Feb 03, 2015 | 52.69 | 53.03 | 52.47 | 53.00 | 3,999,521 | +0.52(+0.99%) |