Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.29 | 57.41 | 56.99 | 57.02 | 1,040,910 | -0.75(-1.30%) |
Apr 29, 2015 | 57.77 | 57.93 | 57.57 | 57.77 | 1,386,671 | -0.69(-1.18%) |
Apr 28, 2015 | 58.45 | 58.53 | 58.18 | 58.46 | 1,726,662 | -0.03(-0.05%) |
Apr 27, 2015 | 58.50 | 58.55 | 58.33 | 58.49 | 1,180,045 | +0.31(+0.53%) |
Apr 24, 2015 | 58.35 | 58.35 | 58.14 | 58.19 | 930,793 | +0.07(+0.12%) |
Apr 23, 2015 | 57.88 | 58.23 | 57.70 | 58.12 | 1,730,444 | +0.24(+0.42%) |
Apr 22, 2015 | 57.82 | 57.91 | 57.60 | 57.87 | 1,162,552 | +0.59(+1.02%) |
Apr 21, 2015 | 57.43 | 57.54 | 57.25 | 57.29 | 1,337,052 | +0.40(+0.71%) |
Apr 20, 2015 | 56.79 | 57.01 | 56.65 | 56.89 | 867,197 | +0.08(+0.15%) |
Apr 17, 2015 | 56.61 | 56.90 | 56.38 | 56.80 | 1,992,916 | -0.99(-1.71%) |
Apr 16, 2015 | 57.49 | 57.99 | 57.38 | 57.79 | 2,371,128 | +0.49(+0.85%) |
Apr 15, 2015 | 57.03 | 57.33 | 57.00 | 57.30 | 1,520,869 | +0.14(+0.25%) |
Apr 14, 2015 | 57.12 | 57.30 | 56.92 | 57.16 | 1,628,838 | -0.03(-0.06%) |
Apr 13, 2015 | 57.44 | 57.65 | 57.15 | 57.20 | 1,842,664 | -0.03(-0.04%) |
Apr 10, 2015 | 57.04 | 57.29 | 56.88 | 57.22 | 937,670 | -0.01(-0.01%) |
Apr 09, 2015 | 56.72 | 57.38 | 56.72 | 57.23 | 2,058,778 | +0.97(+1.73%) |
Apr 08, 2015 | 56.27 | 56.45 | 56.02 | 56.26 | 1,773,387 | +1.32(+2.41%) |
Apr 07, 2015 | 55.09 | 55.20 | 54.94 | 54.94 | 612,614 | -0.18(-0.32%) |
Apr 06, 2015 | 54.94 | 55.36 | 54.88 | 55.11 | 1,360,411 | +0.44(+0.81%) |
Apr 02, 2015 | 54.36 | 54.67 | 54.67 | 54.67 | 801,382 | +0.57(+1.05%) |
Apr 01, 2015 | 53.91 | 54.12 | 53.82 | 54.10 | 1,440,609 | +0.52(+0.97%) |
Mar 31, 2015 | 53.53 | 53.68 | 53.39 | 53.58 | 500,483 | -0.27(-0.50%) |
Mar 30, 2015 | 53.60 | 53.92 | 53.40 | 53.85 | 652,320 | +0.87(+1.64%) |
Mar 27, 2015 | 52.87 | 53.08 | 52.81 | 52.98 | 659,278 | +0.25(+0.48%) |
Mar 26, 2015 | 52.78 | 52.84 | 52.52 | 52.73 | 660,120 | -0.09(-0.17%) |
Mar 25, 2015 | 53.38 | 53.50 | 52.82 | 52.82 | 722,992 | -0.64(-1.19%) |
Mar 24, 2015 | 53.36 | 53.46 | 53.29 | 53.45 | 2,122,211 | +0.07(+0.13%) |
Mar 23, 2015 | 53.56 | 53.56 | 53.23 | 53.39 | 1,126,036 | +0.01(+0.02%) |
Mar 20, 2015 | 53.17 | 53.49 | 53.16 | 53.38 | 1,920,015 | +0.38(+0.71%) |
Mar 19, 2015 | 53.06 | 53.06 | 52.75 | 53.00 | 2,373,868 | -0.29(-0.55%) |
Mar 18, 2015 | 52.37 | 53.49 | 52.21 | 53.29 | 1,183,963 | +0.90(+1.71%) |
Mar 17, 2015 | 52.04 | 52.43 | 51.96 | 52.40 | 1,371,737 | +0.28(+0.54%) |
Mar 16, 2015 | 51.85 | 52.17 | 51.84 | 52.12 | 940,432 | +0.65(+1.26%) |
Mar 13, 2015 | 51.66 | 51.66 | 51.29 | 51.47 | 1,634,745 | -0.48(-0.92%) |
Mar 12, 2015 | 51.99 | 52.15 | 51.90 | 51.95 | 1,224,886 | +0.43(+0.83%) |
Mar 11, 2015 | 51.39 | 51.56 | 51.36 | 51.52 | 1,154,653 | +0.29(+0.57%) |
Mar 10, 2015 | 51.48 | 51.59 | 51.22 | 51.23 | 888,254 | -1.06(-2.03%) |
Mar 09, 2015 | 52.40 | 52.43 | 52.25 | 52.29 | 621,684 | -0.05(-0.10%) |
Mar 06, 2015 | 52.71 | 52.76 | 52.17 | 52.34 | 1,463,680 | -0.49(-0.93%) |
Mar 05, 2015 | 52.97 | 52.98 | 52.74 | 52.83 | 749,527 | -0.13(-0.25%) |
Mar 04, 2015 | 52.81 | 53.33 | 52.75 | 52.97 | 913,191 | -0.36(-0.68%) |
Mar 03, 2015 | 53.49 | 53.50 | 53.29 | 53.33 | 861,707 | -0.33(-0.61%) |
Mar 02, 2015 | 53.55 | 53.68 | 53.40 | 53.65 | 1,625,800 | +0.22(+0.41%) |
Feb 27, 2015 | 53.55 | 53.66 | 53.43 | 53.44 | 980,062 | -0.09(-0.16%) |
Feb 26, 2015 | 53.66 | 53.69 | 53.44 | 53.52 | 724,538 | +0.15(+0.27%) |
Feb 25, 2015 | 53.48 | 53.54 | 53.37 | 53.38 | 4,394,399 | -0.09(-0.17%) |
Feb 24, 2015 | 53.22 | 53.59 | 52.98 | 53.47 | 4,127,063 | +0.55(+1.04%) |
Feb 23, 2015 | 52.99 | 53.16 | 52.82 | 52.92 | 582,452 | -0.38(-0.71%) |
Feb 20, 2015 | 53.04 | 53.37 | 52.85 | 53.29 | 1,295,651 | +0.26(+0.49%) |
Feb 19, 2015 | 53.09 | 53.22 | 52.92 | 53.04 | 510,698 | -0.14(-0.27%) |
Feb 18, 2015 | 53.10 | 53.25 | 52.88 | 53.18 | 436,626 | +0.01(+0.02%) |
Feb 17, 2015 | 53.26 | 53.29 | 52.98 | 53.17 | 881,907 | -0.13(-0.24%) |
Feb 13, 2015 | 53.12 | 53.29 | 53.29 | 53.29 | 1,673,358 | +0.41(+0.78%) |
Feb 12, 2015 | 52.64 | 52.93 | 52.57 | 52.88 | 1,234,631 | +0.63(+1.20%) |
Feb 11, 2015 | 52.16 | 52.38 | 52.04 | 52.26 | 719,888 | -0.18(-0.35%) |
Feb 10, 2015 | 52.47 | 52.54 | 52.27 | 52.44 | 614,209 | +0.10(+0.19%) |
Feb 09, 2015 | 52.45 | 52.46 | 52.25 | 52.34 | 450,320 | -0.23(-0.45%) |
Feb 06, 2015 | 52.88 | 52.88 | 52.44 | 52.57 | 1,538,773 | -0.66(-1.24%) |
Feb 05, 2015 | 52.97 | 53.27 | 52.89 | 53.24 | 890,864 | -0.03(-0.05%) |
Feb 04, 2015 | 53.58 | 53.65 | 53.12 | 53.26 | 5,855,566 | +0.07(+0.13%) |
Feb 03, 2015 | 52.88 | 53.22 | 52.66 | 53.19 | 3,984,827 | +0.52(+0.99%) |