Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.47 | 52.10 | 51.13 | 51.57 | 1,694,464 | +0.18(+0.35%) |
Apr 29, 2015 | 52.11 | 52.24 | 50.51 | 51.39 | 2,451,463 | -0.79(-1.51%) |
Apr 28, 2015 | 52.64 | 52.78 | 51.65 | 52.18 | 1,360,221 | -0.57(-1.08%) |
Apr 27, 2015 | 54.29 | 54.41 | 52.65 | 52.75 | 1,408,257 | -1.60(-2.94%) |
Apr 24, 2015 | 55.37 | 55.37 | 54.26 | 54.35 | 1,217,323 | -0.84(-1.52%) |
Apr 23, 2015 | 55.67 | 55.98 | 55.14 | 55.19 | 770,325 | -0.63(-1.13%) |
Apr 22, 2015 | 55.62 | 56.03 | 55.62 | 55.82 | 606,037 | +0.09(+0.16%) |
Apr 21, 2015 | 55.80 | 56.15 | 55.16 | 55.73 | 832,668 | +0.04(+0.07%) |
Apr 20, 2015 | 55.15 | 55.84 | 55.07 | 55.69 | 1,078,361 | +0.67(+1.22%) |
Apr 17, 2015 | 55.20 | 55.67 | 54.38 | 55.02 | 2,771,569 | -0.34(-0.61%) |
Apr 16, 2015 | 56.39 | 56.59 | 55.31 | 55.36 | 1,177,569 | -1.08(-1.91%) |
Apr 15, 2015 | 56.49 | 57.21 | 55.99 | 56.44 | 1,274,413 | -0.12(-0.21%) |
Apr 14, 2015 | 57.45 | 57.68 | 56.29 | 56.56 | 1,083,806 | -0.85(-1.48%) |
Apr 13, 2015 | 57.63 | 57.94 | 57.09 | 57.41 | 658,556 | -0.02(-0.03%) |
Apr 10, 2015 | 57.40 | 57.82 | 57.27 | 57.43 | 948,284 | -0.02(-0.03%) |
Apr 09, 2015 | 57.71 | 58.28 | 57.27 | 57.45 | 649,412 | -0.56(-0.97%) |
Apr 08, 2015 | 57.75 | 58.27 | 57.75 | 58.01 | 921,089 | +0.30(+0.52%) |
Apr 07, 2015 | 58.20 | 58.38 | 57.65 | 57.71 | 786,570 | -0.46(-0.79%) |
Apr 06, 2015 | 57.73 | 58.52 | 57.73 | 58.17 | 1,100,295 | +0.01(+0.02%) |
Apr 02, 2015 | 58.28 | 58.16 | 58.16 | 58.16 | 1,312,000 | +0.12(+0.21%) |
Apr 01, 2015 | 58.29 | 58.55 | 57.49 | 58.04 | 4,884,368 | -1.38(-2.32%) |
Mar 31, 2015 | 59.32 | 59.87 | 59.17 | 59.42 | 686,130 | +0.08(+0.13%) |
Mar 30, 2015 | 59.46 | 59.86 | 58.74 | 59.34 | 953,937 | +0.36(+0.61%) |
Mar 27, 2015 | 58.52 | 59.69 | 58.08 | 58.98 | 1,029,169 | +0.52(+0.89%) |
Mar 26, 2015 | 59.10 | 59.20 | 57.98 | 58.46 | 936,329 | -0.80(-1.35%) |
Mar 25, 2015 | 61.30 | 61.30 | 56.50 | 59.26 | 5,289,784 | -1.76(-2.88%) |
Mar 24, 2015 | 60.42 | 61.12 | 60.36 | 61.02 | 706,891 | +0.72(+1.19%) |
Mar 23, 2015 | 60.99 | 61.94 | 60.30 | 60.30 | 1,247,200 | -0.42(-0.69%) |
Mar 20, 2015 | 59.96 | 61.34 | 59.36 | 60.72 | 2,066,344 | +0.94(+1.57%) |
Mar 19, 2015 | 60.06 | 60.27 | 59.38 | 59.78 | 1,407,114 | -0.14(-0.23%) |
Mar 18, 2015 | 59.09 | 60.08 | 58.56 | 59.92 | 1,937,349 | +1.33(+2.27%) |
Mar 17, 2015 | 58.58 | 59.78 | 57.42 | 58.59 | 4,208,713 | +1.21(+2.11%) |
Mar 16, 2015 | 58.75 | 59.18 | 57.28 | 57.38 | 2,188,250 | -1.21(-2.07%) |
Mar 13, 2015 | 57.79 | 58.62 | 57.62 | 58.59 | 1,042,521 | +1.00(+1.74%) |
Mar 12, 2015 | 57.54 | 58.03 | 57.10 | 57.59 | 722,280 | +0.42(+0.73%) |
Mar 11, 2015 | 57.22 | 57.56 | 56.77 | 57.17 | 672,537 | -0.01(-0.02%) |
Mar 10, 2015 | 56.71 | 57.37 | 56.28 | 57.18 | 798,212 | +0.06(+0.11%) |
Mar 09, 2015 | 56.45 | 57.18 | 55.81 | 57.12 | 670,989 | +0.98(+1.75%) |
Mar 06, 2015 | 56.44 | 57.09 | 55.76 | 56.14 | 724,039 | -0.51(-0.90%) |
Mar 05, 2015 | 56.75 | 57.19 | 56.48 | 56.65 | 752,536 | -0.11(-0.19%) |
Mar 04, 2015 | 56.36 | 57.19 | 56.26 | 56.76 | 887,062 | +0.75(+1.34%) |
Mar 03, 2015 | 56.25 | 56.55 | 55.54 | 56.01 | 853,138 | -0.11(-0.20%) |
Mar 02, 2015 | 55.63 | 56.42 | 55.58 | 56.12 | 1,076,489 | +0.55(+0.99%) |
Feb 27, 2015 | 54.69 | 56.07 | 54.44 | 55.57 | 752,203 | +1.08(+1.98%) |
Feb 26, 2015 | 53.82 | 54.78 | 53.81 | 54.49 | 859,575 | +0.40(+0.74%) |
Feb 25, 2015 | 53.70 | 54.57 | 53.35 | 54.09 | 861,239 | +0.49(+0.91%) |
Feb 24, 2015 | 53.58 | 53.81 | 53.29 | 53.60 | 459,164 | -0.05(-0.09%) |
Feb 23, 2015 | 53.72 | 54.00 | 53.17 | 53.65 | 552,966 | +0.09(+0.17%) |
Feb 20, 2015 | 53.33 | 53.69 | 53.00 | 53.56 | 538,450 | +0.27(+0.51%) |
Feb 19, 2015 | 52.82 | 53.35 | 52.43 | 53.29 | 639,026 | +0.47(+0.89%) |
Feb 18, 2015 | 52.01 | 52.84 | 51.89 | 52.82 | 701,766 | +0.79(+1.52%) |
Feb 17, 2015 | 51.95 | 52.57 | 51.54 | 52.03 | 650,587 | +0.12(+0.23%) |
Feb 13, 2015 | 52.36 | 51.91 | 51.91 | 51.91 | 438,000 | -0.56(-1.07%) |
Feb 12, 2015 | 52.31 | 52.51 | 51.45 | 52.47 | 482,636 | +0.39(+0.75%) |
Feb 11, 2015 | 51.82 | 52.48 | 51.78 | 52.08 | 349,499 | -0.03(-0.06%) |
Feb 10, 2015 | 52.25 | 52.50 | 51.98 | 52.11 | 425,215 | +0.13(+0.25%) |
Feb 09, 2015 | 52.25 | 52.60 | 51.83 | 51.98 | 544,936 | -0.31(-0.59%) |
Feb 06, 2015 | 51.95 | 52.62 | 51.70 | 52.29 | 616,594 | +0.58(+1.12%) |
Feb 05, 2015 | 51.93 | 52.22 | 51.36 | 51.71 | 811,997 | -0.12(-0.23%) |
Feb 04, 2015 | 51.01 | 52.11 | 50.97 | 51.83 | 913,335 | +0.77(+1.51%) |
Feb 03, 2015 | 50.00 | 51.14 | 49.92 | 51.06 | 822,456 | +1.26(+2.53%) |