Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.06 | 53.84 | 52.94 | 53.31 | 4,540,095 | -0.20(-0.38%) |
Apr 29, 2015 | 53.39 | 54.16 | 52.61 | 53.51 | 5,596,505 | +0.72(+1.36%) |
Apr 28, 2015 | 52.96 | 53.09 | 52.42 | 52.79 | 6,399,354 | -0.59(-1.11%) |
Apr 27, 2015 | 52.85 | 53.57 | 52.85 | 53.39 | 4,011,250 | +0.62(+1.17%) |
Apr 24, 2015 | 53.37 | 53.37 | 52.65 | 52.77 | 2,769,269 | -0.40(-0.75%) |
Apr 23, 2015 | 53.19 | 53.43 | 52.94 | 53.17 | 2,696,974 | -0.14(-0.26%) |
Apr 22, 2015 | 53.43 | 53.51 | 52.86 | 53.31 | 3,057,452 | -0.05(-0.10%) |
Apr 21, 2015 | 53.86 | 54.06 | 53.12 | 53.36 | 3,090,936 | -0.35(-0.66%) |
Apr 20, 2015 | 53.42 | 53.72 | 53.30 | 53.72 | 3,573,049 | +0.54(+1.01%) |
Apr 17, 2015 | 53.05 | 53.18 | 52.56 | 53.18 | 3,781,912 | -0.25(-0.46%) |
Apr 16, 2015 | 53.65 | 53.65 | 53.12 | 53.43 | 2,160,371 | -0.24(-0.44%) |
Apr 15, 2015 | 53.09 | 53.86 | 52.79 | 53.66 | 3,878,812 | +0.83(+1.57%) |
Apr 14, 2015 | 52.33 | 52.99 | 52.14 | 52.83 | 3,356,885 | +0.25(+0.47%) |
Apr 13, 2015 | 52.92 | 52.92 | 52.35 | 52.59 | 2,391,032 | -0.27(-0.51%) |
Apr 10, 2015 | 52.72 | 53.07 | 52.39 | 52.86 | 3,287,156 | +0.11(+0.20%) |
Apr 09, 2015 | 52.42 | 52.87 | 52.06 | 52.75 | 3,117,445 | +0.31(+0.59%) |
Apr 08, 2015 | 52.49 | 52.71 | 52.16 | 52.44 | 2,556,530 | -0.32(-0.60%) |
Apr 07, 2015 | 52.76 | 53.16 | 52.59 | 52.76 | 2,294,927 | -0.29(-0.55%) |
Apr 06, 2015 | 51.57 | 53.37 | 51.52 | 53.05 | 2,841,741 | +0.97(+1.86%) |
Apr 02, 2015 | 51.85 | 52.08 | 52.08 | 52.08 | 2,583,038 | +0.08(+0.15%) |
Apr 01, 2015 | 52.29 | 52.30 | 51.63 | 52.00 | 3,814,547 | -0.28(-0.53%) |
Mar 31, 2015 | 51.77 | 52.39 | 51.59 | 52.28 | 4,135,701 | +0.09(+0.18%) |
Mar 30, 2015 | 51.56 | 52.41 | 51.56 | 52.19 | 1,800,298 | +0.86(+1.68%) |
Mar 27, 2015 | 51.52 | 51.52 | 51.03 | 51.32 | 1,802,242 | +0.02(+0.05%) |
Mar 26, 2015 | 51.17 | 51.53 | 50.96 | 51.30 | 2,574,866 | -0.11(-0.21%) |
Mar 25, 2015 | 52.26 | 52.47 | 51.41 | 51.41 | 2,850,757 | -0.82(-1.56%) |
Mar 24, 2015 | 52.35 | 52.60 | 51.92 | 52.22 | 2,794,926 | -0.15(-0.28%) |
Mar 23, 2015 | 52.68 | 52.86 | 52.18 | 52.37 | 2,974,006 | -0.32(-0.61%) |
Mar 20, 2015 | 52.35 | 52.82 | 52.27 | 52.69 | 5,565,321 | +0.69(+1.33%) |
Mar 19, 2015 | 52.40 | 52.48 | 51.76 | 52.00 | 2,641,146 | -0.72(-1.37%) |
Mar 18, 2015 | 51.82 | 52.87 | 51.35 | 52.72 | 4,510,645 | +0.65(+1.24%) |
Mar 17, 2015 | 51.93 | 52.21 | 51.66 | 52.08 | 2,879,473 | -0.08(-0.16%) |
Mar 16, 2015 | 52.42 | 52.50 | 51.47 | 52.16 | 4,162,595 | +0.88(+1.73%) |
Mar 13, 2015 | 51.56 | 51.75 | 50.82 | 51.28 | 3,253,379 | -0.47(-0.91%) |
Mar 12, 2015 | 51.45 | 51.77 | 51.28 | 51.75 | 2,991,011 | +0.52(+1.02%) |
Mar 11, 2015 | 51.80 | 51.83 | 51.15 | 51.22 | 2,436,173 | -0.45(-0.88%) |
Mar 10, 2015 | 52.15 | 52.20 | 51.68 | 51.68 | 2,584,063 | -1.03(-1.96%) |
Mar 09, 2015 | 52.50 | 52.82 | 52.34 | 52.71 | 2,123,292 | +0.25(+0.48%) |
Mar 06, 2015 | 52.85 | 53.26 | 52.31 | 52.46 | 2,558,941 | -0.91(-1.70%) |
Mar 05, 2015 | 53.33 | 53.45 | 52.96 | 53.36 | 2,252,782 | +0.19(+0.36%) |
Mar 04, 2015 | 53.61 | 53.77 | 52.98 | 53.17 | 2,863,995 | -0.60(-1.12%) |
Mar 03, 2015 | 53.80 | 54.19 | 53.58 | 53.77 | 2,933,919 | -0.43(-0.79%) |
Mar 02, 2015 | 54.21 | 54.58 | 54.00 | 54.20 | 2,892,870 | -0.01(-0.01%) |
Feb 27, 2015 | 54.35 | 54.59 | 54.02 | 54.21 | 3,139,322 | -0.60(-1.09%) |
Feb 26, 2015 | 54.61 | 54.94 | 54.44 | 54.80 | 2,495,649 | +0.18(+0.34%) |
Feb 25, 2015 | 54.87 | 54.97 | 54.09 | 54.62 | 3,386,886 | -0.13(-0.24%) |
Feb 24, 2015 | 54.65 | 54.97 | 54.56 | 54.75 | 2,716,535 | +0.06(+0.11%) |
Feb 23, 2015 | 55.09 | 55.31 | 54.59 | 54.69 | 2,615,421 | -0.66(-1.20%) |
Feb 20, 2015 | 55.06 | 55.42 | 54.43 | 55.35 | 2,331,575 | +0.30(+0.54%) |
Feb 19, 2015 | 54.82 | 55.38 | 54.58 | 55.06 | 1,809,965 | -0.13(-0.24%) |
Feb 18, 2015 | 55.03 | 55.56 | 54.76 | 55.19 | 2,168,946 | +0.12(+0.22%) |
Feb 17, 2015 | 55.25 | 55.25 | 54.61 | 55.06 | 2,590,757 | -0.32(-0.58%) |
Feb 13, 2015 | 54.68 | 55.39 | 55.39 | 55.39 | 4,085,379 | +0.69(+1.26%) |
Feb 12, 2015 | 54.04 | 54.85 | 53.71 | 54.70 | 3,533,307 | +1.01(+1.88%) |
Feb 11, 2015 | 53.71 | 54.00 | 53.40 | 53.69 | 2,652,189 | -0.31(-0.58%) |
Feb 10, 2015 | 54.13 | 54.15 | 53.17 | 54.00 | 2,582,701 | +0.46(+0.86%) |
Feb 09, 2015 | 53.09 | 53.99 | 53.09 | 53.55 | 2,724,162 | +0.07(+0.13%) |
Feb 06, 2015 | 53.05 | 54.10 | 53.05 | 53.48 | 4,286,616 | +0.63(+1.20%) |
Feb 05, 2015 | 52.47 | 53.12 | 52.47 | 52.84 | 3,342,931 | +0.56(+1.08%) |
Feb 04, 2015 | 52.97 | 53.05 | 52.04 | 52.28 | 5,633,938 | -1.00(-1.88%) |
Feb 03, 2015 | 51.83 | 53.69 | 51.47 | 53.28 | 9,525,640 | +4.11(+8.37%) |