Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.71 | 55.89 | 54.97 | 55.18 | 2,540,310 | -0.77(-1.38%) |
Apr 29, 2015 | 56.34 | 56.50 | 55.65 | 55.95 | 1,561,639 | -0.53(-0.93%) |
Apr 28, 2015 | 56.04 | 56.72 | 55.56 | 56.48 | 1,568,318 | +0.16(+0.29%) |
Apr 27, 2015 | 57.33 | 57.65 | 56.29 | 56.32 | 1,264,419 | -0.76(-1.33%) |
Apr 24, 2015 | 57.45 | 57.45 | 57.03 | 57.08 | 807,482 | -0.24(-0.42%) |
Apr 23, 2015 | 56.96 | 57.55 | 56.93 | 57.32 | 917,441 | +0.35(+0.62%) |
Apr 22, 2015 | 56.57 | 56.98 | 56.26 | 56.97 | 1,086,182 | +0.29(+0.52%) |
Apr 21, 2015 | 56.13 | 56.83 | 56.13 | 56.68 | 1,394,363 | +0.66(+1.19%) |
Apr 20, 2015 | 56.14 | 56.16 | 55.68 | 56.01 | 1,443,444 | +0.20(+0.35%) |
Apr 17, 2015 | 56.92 | 57.04 | 55.74 | 55.81 | 2,858,030 | -1.51(-2.64%) |
Apr 16, 2015 | 57.03 | 57.47 | 56.82 | 57.33 | 1,425,444 | +0.25(+0.44%) |
Apr 15, 2015 | 58.03 | 58.38 | 57.01 | 57.08 | 1,458,252 | -0.75(-1.30%) |
Apr 14, 2015 | 58.29 | 58.45 | 57.50 | 57.83 | 1,200,322 | -0.63(-1.07%) |
Apr 13, 2015 | 58.42 | 59.01 | 58.21 | 58.46 | 1,055,078 | -0.14(-0.24%) |
Apr 10, 2015 | 58.55 | 59.01 | 58.38 | 58.60 | 840,970 | +0.17(+0.29%) |
Apr 09, 2015 | 58.88 | 59.09 | 58.19 | 58.43 | 1,420,332 | -0.36(-0.61%) |
Apr 08, 2015 | 58.41 | 58.99 | 58.24 | 58.79 | 1,695,190 | +0.47(+0.80%) |
Apr 07, 2015 | 58.62 | 58.98 | 58.29 | 58.32 | 750,518 | -0.31(-0.54%) |
Apr 06, 2015 | 58.17 | 59.01 | 57.87 | 58.63 | 1,352,148 | +0.24(+0.41%) |
Apr 02, 2015 | 58.09 | 58.39 | 58.39 | 58.39 | 1,513,134 | +0.30(+0.52%) |
Apr 01, 2015 | 58.59 | 58.61 | 57.74 | 58.09 | 1,383,328 | -0.56(-0.96%) |
Mar 31, 2015 | 58.20 | 59.41 | 58.08 | 58.66 | 1,600,780 | +0.22(+0.37%) |
Mar 30, 2015 | 58.38 | 58.82 | 58.17 | 58.44 | 1,441,129 | +0.21(+0.36%) |
Mar 27, 2015 | 57.65 | 58.50 | 57.49 | 58.22 | 926,525 | +0.43(+0.75%) |
Mar 26, 2015 | 58.09 | 58.22 | 57.46 | 57.79 | 1,509,805 | -0.53(-0.91%) |
Mar 25, 2015 | 59.52 | 59.59 | 58.31 | 58.33 | 1,343,173 | -1.29(-2.16%) |
Mar 24, 2015 | 59.72 | 60.13 | 59.58 | 59.61 | 991,894 | -0.26(-0.44%) |
Mar 23, 2015 | 59.88 | 60.73 | 59.57 | 59.88 | 1,381,609 | -0.24(-0.40%) |
Mar 20, 2015 | 59.36 | 60.19 | 59.27 | 60.12 | 1,593,495 | +0.82(+1.38%) |
Mar 19, 2015 | 58.82 | 59.36 | 58.64 | 59.30 | 1,048,195 | +0.52(+0.88%) |
Mar 18, 2015 | 58.60 | 58.99 | 57.82 | 58.78 | 1,313,226 | +0.20(+0.35%) |
Mar 17, 2015 | 58.42 | 58.79 | 58.26 | 58.58 | 996,127 | -0.01(-0.02%) |
Mar 16, 2015 | 58.79 | 59.04 | 58.03 | 58.59 | 2,205,080 | -0.09(-0.16%) |
Mar 13, 2015 | 58.60 | 58.82 | 58.20 | 58.68 | 818,692 | +0.06(+0.10%) |
Mar 12, 2015 | 58.06 | 58.73 | 58.02 | 58.63 | 1,060,966 | +0.74(+1.27%) |
Mar 11, 2015 | 58.01 | 58.35 | 57.84 | 57.89 | 912,331 | -0.12(-0.21%) |
Mar 10, 2015 | 58.44 | 58.61 | 57.84 | 58.01 | 1,598,511 | -0.66(-1.12%) |
Mar 09, 2015 | 59.01 | 59.01 | 58.42 | 58.67 | 1,314,914 | -0.38(-0.64%) |
Mar 06, 2015 | 58.47 | 59.53 | 58.44 | 59.05 | 1,912,057 | +0.15(+0.26%) |
Mar 05, 2015 | 58.42 | 59.51 | 58.24 | 58.90 | 2,086,347 | +0.51(+0.88%) |
Mar 04, 2015 | 58.06 | 58.52 | 57.69 | 58.39 | 1,593,610 | -0.01(-0.03%) |
Mar 03, 2015 | 58.98 | 59.07 | 58.22 | 58.40 | 1,084,324 | -0.52(-0.88%) |
Mar 02, 2015 | 58.79 | 59.07 | 58.34 | 58.92 | 1,645,059 | +0.18(+0.31%) |
Feb 27, 2015 | 59.20 | 59.68 | 58.68 | 58.74 | 1,811,530 | -0.31(-0.52%) |
Feb 26, 2015 | 59.25 | 59.47 | 58.92 | 59.04 | 1,345,075 | -0.25(-0.42%) |
Feb 25, 2015 | 58.77 | 59.58 | 58.43 | 59.29 | 2,061,497 | +0.73(+1.25%) |
Feb 24, 2015 | 58.84 | 59.24 | 58.35 | 58.56 | 1,710,543 | -0.40(-0.68%) |
Feb 23, 2015 | 59.40 | 59.40 | 58.63 | 58.96 | 2,819,935 | -0.46(-0.77%) |
Feb 20, 2015 | 56.46 | 59.45 | 56.43 | 59.42 | 9,409,424 | +3.34(+5.96%) |
Feb 19, 2015 | 56.90 | 57.16 | 55.84 | 56.07 | 5,355,301 | -0.66(-1.17%) |
Feb 18, 2015 | 57.27 | 57.65 | 56.39 | 56.74 | 2,860,900 | -0.62(-1.08%) |
Feb 17, 2015 | 56.88 | 57.74 | 56.83 | 57.35 | 2,066,510 | -0.37(-0.64%) |
Feb 13, 2015 | 57.81 | 57.72 | 57.72 | 57.72 | 974,250 | +0.03(+0.05%) |
Feb 12, 2015 | 57.60 | 57.76 | 57.12 | 57.70 | 1,249,401 | +0.25(+0.43%) |
Feb 11, 2015 | 57.79 | 57.98 | 57.22 | 57.45 | 1,476,277 | -0.17(-0.29%) |
Feb 10, 2015 | 57.42 | 57.70 | 57.23 | 57.62 | 1,371,711 | +0.54(+0.94%) |
Feb 09, 2015 | 56.63 | 57.22 | 56.63 | 57.08 | 1,418,195 | +0.01(+0.03%) |
Feb 06, 2015 | 57.47 | 57.60 | 56.81 | 57.06 | 1,107,115 | -0.19(-0.33%) |
Feb 05, 2015 | 57.46 | 57.92 | 57.06 | 57.25 | 1,299,401 | -0.10(-0.18%) |
Feb 04, 2015 | 57.06 | 57.59 | 56.79 | 57.35 | 1,662,740 | +0.01(+0.01%) |
Feb 03, 2015 | 56.01 | 57.37 | 55.83 | 57.35 | 1,873,563 | +1.69(+3.03%) |