Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.10 | 51.43 | 50.99 | 51.36 | 2,198,864 | +0.01(+0.02%) |
Apr 29, 2015 | 52.00 | 52.16 | 51.33 | 51.35 | 1,590,247 | -0.82(-1.57%) |
Apr 28, 2015 | 52.40 | 52.55 | 51.90 | 52.16 | 1,155,591 | -0.25(-0.48%) |
Apr 27, 2015 | 52.30 | 52.57 | 51.97 | 52.41 | 1,694,294 | +0.35(+0.68%) |
Apr 24, 2015 | 52.52 | 52.52 | 51.73 | 52.06 | 2,121,403 | -0.23(-0.44%) |
Apr 23, 2015 | 52.59 | 52.83 | 52.29 | 52.29 | 1,606,225 | -0.64(-1.22%) |
Apr 22, 2015 | 52.95 | 53.13 | 52.78 | 52.94 | 1,157,151 | +0.14(+0.26%) |
Apr 21, 2015 | 52.72 | 53.04 | 52.65 | 52.80 | 1,481,342 | +0.23(+0.44%) |
Apr 20, 2015 | 52.45 | 52.82 | 52.44 | 52.57 | 1,657,476 | +0.41(+0.79%) |
Apr 17, 2015 | 52.87 | 52.95 | 51.97 | 52.16 | 2,440,547 | -1.01(-1.91%) |
Apr 16, 2015 | 53.04 | 53.40 | 53.04 | 53.17 | 2,252,867 | +0.03(+0.06%) |
Apr 15, 2015 | 53.26 | 53.57 | 53.08 | 53.14 | 1,481,406 | -0.08(-0.15%) |
Apr 14, 2015 | 53.30 | 53.41 | 52.99 | 53.21 | 1,496,260 | -0.05(-0.10%) |
Apr 13, 2015 | 53.75 | 54.14 | 53.20 | 53.26 | 1,462,455 | -0.48(-0.90%) |
Apr 10, 2015 | 53.50 | 53.80 | 53.38 | 53.75 | 1,047,600 | +0.18(+0.34%) |
Apr 09, 2015 | 53.52 | 53.67 | 53.11 | 53.56 | 1,074,866 | -0.09(-0.16%) |
Apr 08, 2015 | 53.20 | 53.69 | 52.86 | 53.65 | 1,731,574 | +0.37(+0.69%) |
Apr 07, 2015 | 52.84 | 53.63 | 52.67 | 53.28 | 1,579,940 | +0.44(+0.83%) |
Apr 06, 2015 | 53.37 | 53.50 | 52.83 | 52.84 | 4,028,835 | -0.89(-1.65%) |
Apr 02, 2015 | 57.30 | 53.73 | 53.73 | 53.73 | 9,388,901 | -3.58(-6.24%) |
Apr 01, 2015 | 57.30 | 57.37 | 56.79 | 57.30 | 1,291,922 | +0.00(+0.00%) |
Mar 31, 2015 | 56.94 | 57.50 | 56.85 | 57.30 | 2,004,444 | +0.24(+0.42%) |
Mar 30, 2015 | 56.60 | 57.12 | 56.49 | 57.06 | 1,127,353 | +0.87(+1.54%) |
Mar 27, 2015 | 56.20 | 56.41 | 55.51 | 56.20 | 1,411,267 | -0.03(-0.06%) |
Mar 26, 2015 | 55.81 | 56.35 | 55.47 | 56.23 | 1,113,584 | +0.06(+0.11%) |
Mar 25, 2015 | 56.91 | 56.92 | 56.08 | 56.17 | 1,418,203 | -0.76(-1.33%) |
Mar 24, 2015 | 57.25 | 57.48 | 56.92 | 56.93 | 981,325 | -0.25(-0.44%) |
Mar 23, 2015 | 57.38 | 57.59 | 57.17 | 57.17 | 1,052,761 | -0.27(-0.46%) |
Mar 20, 2015 | 57.19 | 57.84 | 57.11 | 57.44 | 3,197,985 | +0.42(+0.74%) |
Mar 19, 2015 | 57.11 | 57.60 | 56.77 | 57.02 | 1,609,591 | -0.27(-0.47%) |
Mar 18, 2015 | 55.94 | 57.65 | 55.93 | 57.29 | 1,672,476 | +1.14(+2.04%) |
Mar 17, 2015 | 56.26 | 56.32 | 55.78 | 56.14 | 1,427,418 | -0.46(-0.82%) |
Mar 16, 2015 | 55.83 | 56.73 | 55.77 | 56.61 | 1,201,727 | +0.91(+1.64%) |
Mar 13, 2015 | 55.88 | 56.20 | 55.16 | 55.70 | 1,812,328 | -0.14(-0.25%) |
Mar 12, 2015 | 55.62 | 56.16 | 55.58 | 55.83 | 1,928,338 | -0.30(-0.54%) |
Mar 11, 2015 | 56.15 | 56.56 | 56.05 | 56.13 | 1,548,433 | -0.02(-0.03%) |
Mar 10, 2015 | 56.93 | 57.03 | 55.89 | 56.15 | 2,293,636 | -1.07(-1.86%) |
Mar 09, 2015 | 57.43 | 57.64 | 57.11 | 57.22 | 1,507,538 | -0.21(-0.37%) |
Mar 06, 2015 | 58.08 | 58.28 | 57.29 | 57.43 | 1,528,184 | -0.95(-1.63%) |
Mar 05, 2015 | 58.37 | 58.56 | 58.21 | 58.39 | 1,225,328 | +0.25(+0.43%) |
Mar 04, 2015 | 58.27 | 58.57 | 57.56 | 58.14 | 1,572,245 | -0.43(-0.73%) |
Mar 03, 2015 | 59.01 | 59.05 | 58.53 | 58.57 | 1,393,292 | -0.64(-1.09%) |
Mar 02, 2015 | 58.45 | 59.44 | 58.45 | 59.21 | 1,734,566 | +0.82(+1.40%) |
Feb 27, 2015 | 58.70 | 58.88 | 58.11 | 58.40 | 5,825,606 | -0.46(-0.77%) |
Feb 26, 2015 | 58.54 | 58.94 | 58.23 | 58.85 | 1,809,746 | +0.39(+0.66%) |
Feb 25, 2015 | 58.86 | 58.86 | 58.39 | 58.46 | 1,647,591 | -0.44(-0.74%) |
Feb 24, 2015 | 58.91 | 59.13 | 58.63 | 58.90 | 1,324,379 | -0.09(-0.15%) |
Feb 23, 2015 | 60.04 | 60.04 | 58.86 | 58.99 | 1,646,737 | -1.03(-1.72%) |
Feb 20, 2015 | 59.26 | 60.05 | 59.13 | 60.02 | 2,738,611 | +0.69(+1.16%) |
Feb 19, 2015 | 59.63 | 59.87 | 59.26 | 59.33 | 2,203,383 | -0.08(-0.13%) |
Feb 18, 2015 | 59.86 | 59.98 | 59.31 | 59.41 | 1,847,110 | -0.58(-0.96%) |
Feb 17, 2015 | 59.88 | 60.30 | 59.56 | 59.99 | 2,187,894 | -0.10(-0.17%) |
Feb 13, 2015 | 60.16 | 60.09 | 60.09 | 60.09 | 2,668,947 | -0.08(-0.13%) |
Feb 12, 2015 | 59.19 | 60.18 | 59.19 | 60.17 | 2,552,384 | +1.23(+2.09%) |
Feb 11, 2015 | 58.60 | 59.12 | 58.60 | 58.94 | 1,852,527 | +0.30(+0.51%) |
Feb 10, 2015 | 58.12 | 58.77 | 57.78 | 58.64 | 2,844,431 | +0.38(+0.65%) |
Feb 09, 2015 | 60.26 | 60.39 | 57.60 | 58.26 | 8,510,405 | +2.68(+4.83%) |
Feb 06, 2015 | 55.02 | 55.95 | 54.90 | 55.58 | 1,846,495 | +0.57(+1.03%) |
Feb 05, 2015 | 54.88 | 55.09 | 54.29 | 55.01 | 2,764,105 | +0.05(+0.09%) |
Feb 04, 2015 | 55.14 | 56.46 | 54.07 | 54.96 | 4,414,396 | -0.06(-0.11%) |
Feb 03, 2015 | 54.27 | 55.07 | 54.27 | 55.02 | 2,879,123 | +1.03(+1.91%) |