Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.95 | 57.04 | 56.24 | 56.56 | 24,180,168 | -0.18(-0.31%) |
Apr 29, 2015 | 56.10 | 56.82 | 55.92 | 56.74 | 23,243,190 | +0.44(+0.78%) |
Apr 28, 2015 | 56.00 | 56.40 | 55.83 | 56.30 | 16,263,735 | +0.28(+0.50%) |
Apr 27, 2015 | 56.31 | 56.48 | 55.92 | 56.02 | 16,554,273 | -0.06(-0.11%) |
Apr 24, 2015 | 56.23 | 56.28 | 55.81 | 56.08 | 16,822,502 | -0.32(-0.57%) |
Apr 23, 2015 | 56.14 | 56.76 | 56.08 | 56.40 | 18,383,206 | +0.38(+0.68%) |
Apr 22, 2015 | 55.79 | 56.23 | 55.42 | 56.02 | 14,807,756 | +0.37(+0.66%) |
Apr 21, 2015 | 56.24 | 56.42 | 55.42 | 55.65 | 17,273,576 | -0.60(-1.06%) |
Apr 20, 2015 | 56.09 | 56.86 | 56.07 | 56.24 | 18,577,256 | +0.21(+0.38%) |
Apr 17, 2015 | 56.18 | 56.25 | 55.59 | 56.03 | 24,730,832 | -0.41(-0.73%) |
Apr 16, 2015 | 56.36 | 56.93 | 56.00 | 56.44 | 31,104,600 | -0.13(-0.23%) |
Apr 15, 2015 | 55.57 | 56.68 | 55.46 | 56.57 | 29,240,336 | +1.32(+2.39%) |
Apr 14, 2015 | 54.63 | 55.38 | 54.56 | 55.25 | 20,055,218 | +0.98(+1.80%) |
Apr 13, 2015 | 55.06 | 55.13 | 54.18 | 54.27 | 14,530,841 | -0.55(-1.00%) |
Apr 10, 2015 | 54.73 | 54.91 | 54.49 | 54.82 | 12,938,138 | +0.24(+0.44%) |
Apr 09, 2015 | 53.86 | 54.70 | 53.82 | 54.58 | 20,280,694 | +0.86(+1.60%) |
Apr 08, 2015 | 54.41 | 54.54 | 53.70 | 53.72 | 17,602,874 | -0.44(-0.81%) |
Apr 07, 2015 | 54.08 | 54.53 | 53.92 | 54.16 | 20,670,712 | +0.03(+0.06%) |
Apr 06, 2015 | 53.47 | 54.42 | 53.23 | 54.12 | 22,721,376 | +0.96(+1.80%) |
Apr 02, 2015 | 52.81 | 53.17 | 53.17 | 53.17 | 20,257,952 | +0.11(+0.21%) |
Apr 01, 2015 | 53.24 | 53.51 | 52.95 | 53.06 | 19,432,914 | -0.01(-0.03%) |
Mar 31, 2015 | 52.98 | 53.36 | 52.67 | 53.07 | 13,746,881 | -0.31(-0.59%) |
Mar 30, 2015 | 52.77 | 53.49 | 52.75 | 53.38 | 26,587,840 | +1.12(+2.15%) |
Mar 27, 2015 | 52.49 | 52.60 | 52.15 | 52.26 | 17,494,398 | -0.43(-0.82%) |
Mar 26, 2015 | 53.36 | 53.53 | 52.50 | 52.69 | 22,393,514 | -0.06(-0.12%) |
Mar 25, 2015 | 52.41 | 53.15 | 52.36 | 52.75 | 23,238,468 | +0.68(+1.30%) |
Mar 24, 2015 | 52.56 | 52.64 | 52.04 | 52.08 | 21,606,758 | -0.35(-0.67%) |
Mar 23, 2015 | 52.73 | 53.08 | 52.43 | 52.43 | 17,776,164 | -0.18(-0.35%) |
Mar 20, 2015 | 52.42 | 52.92 | 52.21 | 52.61 | 33,053,454 | +0.76(+1.47%) |
Mar 19, 2015 | 52.05 | 52.27 | 51.70 | 51.85 | 34,205,388 | -0.84(-1.59%) |
Mar 18, 2015 | 50.86 | 52.96 | 50.78 | 52.68 | 40,842,728 | +1.49(+2.91%) |
Mar 17, 2015 | 51.08 | 51.39 | 50.82 | 51.20 | 20,509,414 | -0.20(-0.38%) |
Mar 16, 2015 | 50.43 | 51.43 | 50.27 | 51.39 | 24,943,906 | +0.69(+1.35%) |
Mar 13, 2015 | 50.56 | 50.77 | 50.16 | 50.71 | 30,925,024 | -0.19(-0.37%) |
Mar 12, 2015 | 51.30 | 51.55 | 50.88 | 50.90 | 28,323,794 | -0.33(-0.64%) |
Mar 11, 2015 | 51.16 | 51.43 | 50.86 | 51.22 | 19,207,422 | +0.15(+0.29%) |
Mar 10, 2015 | 51.38 | 51.68 | 51.05 | 51.07 | 28,007,746 | -0.72(-1.39%) |
Mar 09, 2015 | 52.08 | 52.68 | 51.79 | 51.79 | 25,668,494 | -0.37(-0.72%) |
Mar 06, 2015 | 52.75 | 53.02 | 52.04 | 52.17 | 28,223,416 | -0.95(-1.79%) |
Mar 05, 2015 | 53.30 | 53.37 | 53.04 | 53.12 | 16,537,629 | -0.32(-0.60%) |
Mar 04, 2015 | 53.53 | 53.51 | 52.85 | 53.44 | 24,435,394 | -0.07(-0.14%) |
Mar 03, 2015 | 53.35 | 53.83 | 53.11 | 53.51 | 18,174,984 | +0.20(+0.37%) |
Mar 02, 2015 | 53.58 | 53.63 | 52.80 | 53.32 | 26,453,814 | -0.37(-0.70%) |
Feb 27, 2015 | 54.14 | 54.18 | 53.64 | 53.69 | 19,666,308 | -0.24(-0.44%) |
Feb 26, 2015 | 54.62 | 54.65 | 53.64 | 53.93 | 28,456,340 | -1.02(-1.85%) |
Feb 25, 2015 | 54.69 | 55.04 | 54.42 | 54.95 | 23,586,092 | +0.30(+0.55%) |
Feb 24, 2015 | 54.83 | 54.88 | 54.29 | 54.65 | 22,710,622 | +0.15(+0.27%) |
Feb 23, 2015 | 54.19 | 54.94 | 54.05 | 54.50 | 28,887,386 | -0.22(-0.41%) |
Feb 20, 2015 | 54.84 | 55.12 | 54.27 | 54.72 | 37,739,316 | -0.27(-0.48%) |
Feb 19, 2015 | 54.10 | 55.30 | 53.85 | 54.99 | 35,124,952 | -0.26(-0.47%) |
Feb 18, 2015 | 55.46 | 55.68 | 55.10 | 55.25 | 28,504,816 | -0.67(-1.19%) |
Feb 17, 2015 | 55.48 | 56.01 | 55.15 | 55.91 | 32,563,918 | +0.17(+0.30%) |
Feb 13, 2015 | 55.12 | 55.74 | 55.74 | 55.74 | 45,901,980 | +1.16(+2.12%) |
Feb 12, 2015 | 54.61 | 54.84 | 54.22 | 54.59 | 38,887,608 | +0.71(+1.31%) |
Feb 11, 2015 | 53.57 | 54.12 | 53.30 | 53.88 | 38,549,216 | -0.38(-0.70%) |
Feb 10, 2015 | 54.38 | 54.43 | 53.28 | 54.26 | 32,325,656 | -0.03(-0.05%) |
Feb 09, 2015 | 54.46 | 54.91 | 54.17 | 54.29 | 29,714,340 | +0.05(+0.10%) |
Feb 06, 2015 | 54.65 | 54.74 | 53.96 | 54.23 | 38,464,644 | +0.01(+0.02%) |
Feb 05, 2015 | 54.08 | 54.51 | 53.76 | 54.22 | 46,768,772 | +0.77(+1.44%) |
Feb 04, 2015 | 53.64 | 53.95 | 53.00 | 53.45 | 60,524,012 | -0.90(-1.65%) |
Feb 03, 2015 | 53.51 | 54.63 | 53.49 | 54.35 | 69,209,168 | +1.45(+2.74%) |