Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.24 | 57.74 | 56.52 | 56.97 | 2,629,056 | -0.51(-0.90%) |
Apr 29, 2015 | 57.74 | 58.36 | 57.08 | 57.48 | 1,998,151 | -0.49(-0.84%) |
Apr 28, 2015 | 58.55 | 58.98 | 57.49 | 57.97 | 2,748,926 | -0.72(-1.22%) |
Apr 27, 2015 | 58.83 | 59.46 | 58.54 | 58.69 | 3,240,662 | -0.05(-0.08%) |
Apr 24, 2015 | 58.75 | 58.75 | 58.24 | 58.74 | 1,860,255 | +0.01(+0.02%) |
Apr 23, 2015 | 58.61 | 59.11 | 58.29 | 58.73 | 2,525,139 | +0.07(+0.13%) |
Apr 22, 2015 | 58.20 | 58.74 | 57.89 | 58.65 | 2,619,730 | +0.76(+1.31%) |
Apr 21, 2015 | 56.43 | 57.99 | 56.25 | 57.89 | 4,170,157 | +1.71(+3.04%) |
Apr 20, 2015 | 55.35 | 56.21 | 55.02 | 56.19 | 2,088,860 | +1.24(+2.25%) |
Apr 17, 2015 | 55.31 | 55.49 | 54.45 | 54.95 | 2,909,700 | -0.81(-1.46%) |
Apr 16, 2015 | 55.72 | 55.95 | 55.51 | 55.76 | 1,399,187 | +0.00(+0.00%) |
Apr 15, 2015 | 56.04 | 56.58 | 55.53 | 55.76 | 2,408,528 | -0.21(-0.37%) |
Apr 14, 2015 | 56.19 | 56.86 | 55.55 | 55.97 | 2,332,509 | -0.26(-0.45%) |
Apr 13, 2015 | 57.17 | 57.31 | 56.13 | 56.22 | 1,608,781 | -1.01(-1.76%) |
Apr 10, 2015 | 56.63 | 57.25 | 56.15 | 57.23 | 2,596,823 | +0.84(+1.49%) |
Apr 09, 2015 | 56.86 | 57.72 | 56.21 | 56.39 | 2,047,601 | -0.64(-1.12%) |
Apr 08, 2015 | 56.70 | 57.22 | 56.50 | 57.03 | 2,132,411 | +0.34(+0.61%) |
Apr 07, 2015 | 55.94 | 57.01 | 55.87 | 56.69 | 2,111,904 | +0.67(+1.19%) |
Apr 06, 2015 | 56.01 | 56.95 | 55.92 | 56.02 | 2,421,617 | -0.52(-0.92%) |
Apr 02, 2015 | 56.14 | 56.54 | 56.54 | 56.54 | 2,762,762 | +0.37(+0.65%) |
Apr 01, 2015 | 57.80 | 57.82 | 56.07 | 56.17 | 4,426,408 | -1.51(-2.62%) |
Mar 31, 2015 | 57.86 | 58.29 | 57.36 | 57.68 | 2,519,528 | -0.64(-1.10%) |
Mar 30, 2015 | 57.59 | 59.01 | 57.51 | 58.32 | 4,198,395 | +1.21(+2.12%) |
Mar 27, 2015 | 55.34 | 57.16 | 55.12 | 57.11 | 4,763,938 | +2.12(+3.85%) |
Mar 26, 2015 | 54.22 | 55.21 | 53.64 | 54.99 | 4,003,917 | -0.01(-0.02%) |
Mar 25, 2015 | 56.76 | 57.13 | 54.99 | 55.00 | 2,912,004 | -1.84(-3.23%) |
Mar 24, 2015 | 56.32 | 57.25 | 56.01 | 56.84 | 3,413,691 | +0.68(+1.20%) |
Mar 23, 2015 | 56.33 | 56.85 | 56.17 | 56.17 | 2,189,066 | -0.01(-0.02%) |
Mar 20, 2015 | 55.31 | 56.37 | 55.23 | 56.18 | 4,530,830 | +1.30(+2.37%) |
Mar 19, 2015 | 54.53 | 55.26 | 54.31 | 54.88 | 2,431,811 | +0.32(+0.59%) |
Mar 18, 2015 | 53.18 | 54.71 | 52.98 | 54.55 | 7,161,043 | +1.43(+2.69%) |
Mar 17, 2015 | 54.19 | 54.34 | 53.00 | 53.13 | 4,785,162 | -1.61(-2.95%) |
Mar 16, 2015 | 54.55 | 55.37 | 54.44 | 54.74 | 2,876,404 | +0.51(+0.93%) |
Mar 13, 2015 | 53.99 | 55.28 | 53.79 | 54.23 | 3,616,141 | +0.24(+0.44%) |
Mar 12, 2015 | 54.42 | 54.42 | 53.73 | 54.00 | 2,948,004 | -0.03(-0.05%) |
Mar 11, 2015 | 53.74 | 55.05 | 53.69 | 54.03 | 2,869,816 | +0.04(+0.07%) |
Mar 10, 2015 | 54.31 | 54.92 | 53.46 | 53.99 | 4,656,670 | -1.58(-2.85%) |
Mar 09, 2015 | 55.30 | 55.82 | 55.17 | 55.57 | 2,390,236 | +0.30(+0.54%) |
Mar 06, 2015 | 56.12 | 56.12 | 55.09 | 55.27 | 1,804,187 | -1.00(-1.77%) |
Mar 05, 2015 | 56.09 | 56.72 | 55.91 | 56.27 | 2,037,975 | +0.17(+0.31%) |
Mar 04, 2015 | 55.39 | 56.11 | 55.58 | 56.10 | 2,682,843 | +0.52(+0.94%) |
Mar 03, 2015 | 56.15 | 56.25 | 55.29 | 55.58 | 1,998,500 | -0.76(-1.35%) |
Mar 02, 2015 | 56.08 | 56.69 | 55.89 | 56.34 | 1,638,238 | +0.26(+0.46%) |
Feb 27, 2015 | 55.71 | 56.65 | 55.46 | 56.08 | 3,013,088 | -0.53(-0.94%) |
Feb 26, 2015 | 56.38 | 57.74 | 56.25 | 56.61 | 2,805,340 | +0.33(+0.58%) |
Feb 25, 2015 | 56.54 | 56.72 | 55.91 | 56.28 | 2,607,133 | -0.23(-0.41%) |
Feb 24, 2015 | 56.29 | 56.70 | 56.04 | 56.51 | 3,417,740 | +0.07(+0.13%) |
Feb 23, 2015 | 56.72 | 56.78 | 56.10 | 56.44 | 1,869,403 | -0.12(-0.21%) |
Feb 20, 2015 | 56.04 | 56.61 | 55.58 | 56.56 | 2,329,351 | +0.52(+0.93%) |
Feb 19, 2015 | 56.50 | 56.59 | 55.97 | 56.04 | 3,059,499 | -0.46(-0.81%) |
Feb 18, 2015 | 55.49 | 56.51 | 55.43 | 56.49 | 3,537,717 | +0.83(+1.49%) |
Feb 17, 2015 | 55.37 | 55.80 | 54.86 | 55.67 | 3,236,380 | +0.36(+0.66%) |
Feb 13, 2015 | 55.26 | 55.30 | 55.30 | 55.30 | 2,964,348 | +0.19(+0.35%) |
Feb 12, 2015 | 54.22 | 55.55 | 54.16 | 55.11 | 3,857,517 | +1.23(+2.28%) |
Feb 11, 2015 | 53.81 | 54.21 | 53.47 | 53.89 | 2,236,069 | +0.18(+0.34%) |
Feb 10, 2015 | 53.42 | 54.02 | 52.82 | 53.70 | 3,843,583 | +0.48(+0.89%) |
Feb 09, 2015 | 53.65 | 53.94 | 53.04 | 53.23 | 3,279,971 | -0.85(-1.57%) |
Feb 06, 2015 | 55.20 | 55.85 | 53.74 | 54.08 | 4,928,628 | -1.23(-2.22%) |
Feb 05, 2015 | 53.67 | 55.60 | 53.56 | 55.30 | 5,056,824 | +1.80(+3.36%) |
Feb 04, 2015 | 53.49 | 54.21 | 53.00 | 53.50 | 3,742,452 | +0.03(+0.06%) |
Feb 03, 2015 | 53.98 | 54.18 | 52.93 | 53.47 | 4,434,475 | -0.44(-0.81%) |