Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.85 | 56.07 | 55.18 | 55.46 | 3,176,148 | -0.58(-1.03%) |
Apr 29, 2015 | 56.05 | 56.24 | 55.53 | 56.04 | 4,016,639 | -0.41(-0.73%) |
Apr 28, 2015 | 56.43 | 56.48 | 55.66 | 56.45 | 3,250,436 | -0.04(-0.07%) |
Apr 27, 2015 | 56.12 | 57.05 | 56.03 | 56.49 | 13,778,861 | +0.45(+0.80%) |
Apr 24, 2015 | 56.79 | 56.97 | 55.84 | 56.04 | 4,027,783 | -0.60(-1.06%) |
Apr 23, 2015 | 56.19 | 56.88 | 56.17 | 56.64 | 2,623,183 | -0.59(-1.03%) |
Apr 22, 2015 | 56.61 | 57.23 | 56.27 | 57.23 | 2,491,942 | +1.02(+1.81%) |
Apr 21, 2015 | 56.40 | 56.64 | 55.99 | 56.21 | 2,012,419 | +0.36(+0.64%) |
Apr 20, 2015 | 55.69 | 56.09 | 55.69 | 55.85 | 1,778,163 | +0.46(+0.83%) |
Apr 17, 2015 | 55.59 | 55.67 | 55.12 | 55.39 | 2,820,413 | -0.72(-1.28%) |
Apr 16, 2015 | 55.73 | 56.26 | 55.73 | 56.11 | 5,408,415 | -0.25(-0.44%) |
Apr 15, 2015 | 55.68 | 56.56 | 55.68 | 56.36 | 3,187,569 | +1.03(+1.86%) |
Apr 14, 2015 | 55.87 | 55.92 | 55.09 | 55.33 | 2,922,609 | -0.51(-0.91%) |
Apr 13, 2015 | 56.25 | 56.45 | 55.80 | 55.84 | 3,002,553 | -0.39(-0.69%) |
Apr 10, 2015 | 55.83 | 56.23 | 55.83 | 56.23 | 1,512,197 | +0.33(+0.59%) |
Apr 09, 2015 | 54.88 | 55.95 | 54.88 | 55.90 | 2,610,298 | +0.55(+0.99%) |
Apr 08, 2015 | 54.89 | 55.50 | 54.87 | 55.35 | 1,924,448 | +0.27(+0.49%) |
Apr 07, 2015 | 55.02 | 55.56 | 54.98 | 55.08 | 1,879,523 | +0.03(+0.05%) |
Apr 06, 2015 | 54.24 | 55.18 | 54.10 | 55.05 | 3,275,153 | +0.14(+0.25%) |
Apr 02, 2015 | 54.91 | 54.91 | 54.91 | 0 | +0.15(+0.27%) | |
Apr 01, 2015 | 55.35 | 55.35 | 54.56 | 54.76 | 3,184,868 | -0.54(-0.98%) |
Mar 31, 2015 | 55.61 | 55.95 | 55.27 | 55.30 | 2,735,825 | -0.56(-1.00%) |
Mar 30, 2015 | 55.55 | 56.13 | 55.24 | 55.86 | 5,048,737 | +0.47(+0.85%) |
Mar 27, 2015 | 53.59 | 55.73 | 53.51 | 55.39 | 7,801,736 | +1.72(+3.20%) |
Mar 26, 2015 | 52.96 | 54.12 | 52.62 | 53.67 | 11,836,657 | -0.39(-0.72%) |
Mar 25, 2015 | 56.73 | 56.73 | 53.97 | 54.06 | 10,435,244 | -2.65(-4.67%) |
Mar 24, 2015 | 57.16 | 57.32 | 56.71 | 56.71 | 2,612,941 | -0.52(-0.91%) |
Mar 23, 2015 | 57.61 | 57.83 | 57.23 | 57.23 | 2,753,554 | -0.51(-0.88%) |
Mar 20, 2015 | 57.15 | 57.88 | 57.15 | 57.74 | 3,100,699 | +0.90(+1.58%) |
Mar 19, 2015 | 56.71 | 56.96 | 56.66 | 56.84 | 2,366,642 | +0.07(+0.12%) |
Mar 18, 2015 | 56.15 | 57.06 | 55.54 | 56.77 | 5,012,085 | +0.52(+0.92%) |
Mar 17, 2015 | 56.19 | 56.33 | 55.89 | 56.25 | 1,337,059 | -0.38(-0.67%) |
Mar 16, 2015 | 56.02 | 56.69 | 56.02 | 56.63 | 2,940,985 | +0.74(+1.32%) |
Mar 13, 2015 | 55.37 | 55.91 | 55.17 | 55.89 | 3,171,501 | +0.46(+0.83%) |
Mar 12, 2015 | 54.79 | 55.59 | 54.79 | 55.43 | 4,599,290 | -0.31(-0.56%) |
Mar 11, 2015 | 55.71 | 56.30 | 55.70 | 55.74 | 3,636,586 | +0.41(+0.74%) |
Mar 10, 2015 | 56.02 | 56.12 | 55.32 | 55.33 | 4,778,857 | -1.15(-2.04%) |
Mar 09, 2015 | 56.61 | 56.74 | 56.25 | 56.48 | 1,885,568 | -0.20(-0.35%) |
Mar 06, 2015 | 57.11 | 57.26 | 56.55 | 56.68 | 1,795,292 | -0.72(-1.25%) |
Mar 05, 2015 | 57.72 | 57.76 | 57.16 | 57.40 | 1,257,814 | -0.02(-0.03%) |
Mar 04, 2015 | 57.51 | 56.84 | 57.42 | 2,030,940 | -0.09(-0.16%) | |
Mar 03, 2015 | 57.51 | 57.51 | 4,939,025 | -0.96(-1.64%) | ||
Mar 02, 2015 | 57.45 | 58.47 | 57.45 | 58.47 | 4,886,702 | +1.50(+2.63%) |
Feb 27, 2015 | 57.28 | 57.38 | 56.93 | 56.97 | 3,519,455 | -0.33(-0.58%) |
Feb 26, 2015 | 57.51 | 57.04 | 57.30 | 2,014,449 | +0.21(+0.37%) | |
Feb 25, 2015 | 57.33 | 57.43 | 56.96 | 57.09 | 1,808,316 | -0.39(-0.68%) |
Feb 24, 2015 | 56.36 | 57.49 | 56.15 | 57.48 | 2,604,766 | +1.16(+2.06%) |
Feb 23, 2015 | 56.63 | 56.69 | 56.16 | 56.32 | 1,350,746 | -0.41(-0.72%) |
Feb 20, 2015 | 56.50 | 56.77 | 56.14 | 56.73 | 2,095,364 | +0.26(+0.46%) |
Feb 19, 2015 | 56.29 | 56.62 | 56.17 | 56.47 | 2,366,961 | +0.03(+0.05%) |
Feb 18, 2015 | 56.59 | 56.62 | 56.22 | 56.44 | 2,606,375 | -0.19(-0.34%) |
Feb 17, 2015 | 56.29 | 56.65 | 56.14 | 56.63 | 1,781,270 | +0.24(+0.43%) |
Feb 13, 2015 | 56.39 | 56.39 | 56.39 | 0 | +0.33(+0.59%) | |
Feb 12, 2015 | 55.50 | 56.06 | 55.48 | 56.06 | 2,968,697 | +0.78(+1.41%) |
Feb 11, 2015 | 54.99 | 55.45 | 54.80 | 55.28 | 2,870,205 | +0.32(+0.58%) |
Feb 10, 2015 | 54.16 | 54.98 | 53.83 | 54.96 | 3,678,706 | +1.75(+3.29%) |
Feb 09, 2015 | 53.73 | 53.73 | 52.93 | 53.21 | 2,907,655 | -0.71(-1.32%) |
Feb 06, 2015 | 54.50 | 54.84 | 53.80 | 53.92 | 2,552,885 | -0.58(-1.06%) |
Feb 05, 2015 | 54.31 | 54.50 | 53.85 | 54.50 | 2,523,616 | +0.54(+1.00%) |
Feb 04, 2015 | 53.56 | 54.32 | 53.56 | 53.96 | 3,827,888 | +0.38(+0.71%) |
Feb 03, 2015 | 53.24 | 53.65 | 52.89 | 53.58 | 3,033,815 | +0.75(+1.42%) |