Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.00 | 52.24 | 51.67 | 51.97 | 3,166,029 | -0.27(-0.52%) |
Apr 29, 2015 | 52.33 | 52.76 | 51.67 | 52.24 | 3,734,473 | -0.81(-1.53%) |
Apr 28, 2015 | 53.39 | 53.68 | 52.42 | 53.06 | 7,748,648 | -2.59(-4.66%) |
Apr 27, 2015 | 54.48 | 56.47 | 54.30 | 55.65 | 6,533,392 | -1.38(-2.42%) |
Apr 24, 2015 | 57.19 | 57.24 | 56.69 | 57.03 | 1,274,629 | +0.02(+0.04%) |
Apr 23, 2015 | 56.55 | 57.31 | 56.53 | 57.00 | 1,160,868 | +0.15(+0.27%) |
Apr 22, 2015 | 56.90 | 57.03 | 56.52 | 56.85 | 1,148,691 | -0.09(-0.16%) |
Apr 21, 2015 | 56.65 | 57.20 | 56.53 | 56.94 | 1,677,262 | +0.36(+0.64%) |
Apr 20, 2015 | 55.75 | 57.07 | 55.58 | 56.58 | 1,941,877 | +1.23(+2.22%) |
Apr 17, 2015 | 55.47 | 55.66 | 55.18 | 55.35 | 2,288,602 | -0.76(-1.35%) |
Apr 16, 2015 | 56.53 | 56.64 | 56.00 | 56.11 | 1,371,065 | -0.58(-1.03%) |
Apr 15, 2015 | 57.11 | 57.49 | 56.37 | 56.69 | 1,962,376 | -0.44(-0.78%) |
Apr 14, 2015 | 56.61 | 57.39 | 56.16 | 57.13 | 1,982,483 | +0.33(+0.58%) |
Apr 13, 2015 | 58.00 | 58.04 | 56.69 | 56.80 | 1,845,695 | -1.36(-2.35%) |
Apr 10, 2015 | 57.98 | 58.33 | 57.72 | 58.17 | 1,287,796 | +0.34(+0.59%) |
Apr 09, 2015 | 57.46 | 58.01 | 57.46 | 57.83 | 1,412,885 | +0.34(+0.59%) |
Apr 08, 2015 | 57.40 | 58.02 | 56.78 | 57.49 | 1,504,176 | -0.15(-0.27%) |
Apr 07, 2015 | 57.66 | 58.14 | 57.44 | 57.64 | 1,500,907 | +0.11(+0.18%) |
Apr 06, 2015 | 57.18 | 57.81 | 57.03 | 57.54 | 1,796,074 | -0.04(-0.08%) |
Apr 02, 2015 | 58.24 | 57.58 | 57.58 | 57.58 | 2,513,081 | -0.53(-0.91%) |
Apr 01, 2015 | 58.80 | 59.00 | 58.05 | 58.11 | 1,785,244 | -0.99(-1.68%) |
Mar 31, 2015 | 59.00 | 59.56 | 58.64 | 59.10 | 1,768,233 | +0.02(+0.03%) |
Mar 30, 2015 | 59.01 | 59.49 | 58.76 | 59.09 | 2,107,716 | +0.14(+0.24%) |
Mar 27, 2015 | 58.97 | 59.13 | 58.74 | 58.94 | 1,818,457 | -0.09(-0.16%) |
Mar 26, 2015 | 58.83 | 59.38 | 58.46 | 59.04 | 1,973,319 | -0.14(-0.23%) |
Mar 25, 2015 | 60.59 | 60.72 | 59.17 | 59.17 | 1,933,733 | -1.41(-2.33%) |
Mar 24, 2015 | 61.01 | 61.35 | 60.38 | 60.59 | 3,471,850 | -0.55(-0.90%) |
Mar 23, 2015 | 61.31 | 61.49 | 61.08 | 61.14 | 2,556,541 | +0.27(+0.45%) |
Mar 20, 2015 | 61.06 | 61.39 | 60.58 | 60.86 | 4,124,425 | +0.19(+0.32%) |
Mar 19, 2015 | 60.65 | 60.91 | 60.36 | 60.67 | 1,850,142 | -0.02(-0.04%) |
Mar 18, 2015 | 59.92 | 60.85 | 59.54 | 60.69 | 1,494,067 | +0.43(+0.71%) |
Mar 17, 2015 | 60.29 | 60.61 | 59.90 | 60.26 | 1,444,180 | -0.56(-0.92%) |
Mar 16, 2015 | 60.30 | 60.89 | 59.72 | 60.82 | 2,448,483 | +1.53(+2.59%) |
Mar 13, 2015 | 59.59 | 59.75 | 58.94 | 59.29 | 1,697,305 | -0.42(-0.70%) |
Mar 12, 2015 | 58.65 | 59.79 | 58.61 | 59.71 | 1,394,339 | +1.20(+2.06%) |
Mar 11, 2015 | 58.13 | 58.56 | 57.84 | 58.50 | 2,077,094 | -0.01(-0.01%) |
Mar 10, 2015 | 59.05 | 59.06 | 58.38 | 58.51 | 2,059,385 | -1.15(-1.92%) |
Mar 09, 2015 | 59.34 | 59.88 | 59.22 | 59.66 | 1,205,648 | +0.27(+0.45%) |
Mar 06, 2015 | 59.38 | 59.82 | 59.24 | 59.39 | 1,411,928 | -0.44(-0.73%) |
Mar 05, 2015 | 59.74 | 59.98 | 59.41 | 59.83 | 1,155,006 | +0.13(+0.22%) |
Mar 04, 2015 | 59.86 | 60.27 | 59.51 | 59.70 | 1,611,916 | -0.27(-0.44%) |
Mar 03, 2015 | 59.84 | 60.40 | 59.63 | 59.97 | 3,871,183 | +0.86(+1.45%) |
Mar 02, 2015 | 59.75 | 59.80 | 58.95 | 59.11 | 2,562,981 | -0.56(-0.94%) |
Feb 27, 2015 | 59.51 | 59.90 | 59.23 | 59.67 | 2,017,901 | +0.07(+0.12%) |
Feb 26, 2015 | 59.12 | 59.64 | 58.74 | 59.60 | 1,605,247 | +0.53(+0.90%) |
Feb 25, 2015 | 59.56 | 59.87 | 59.01 | 59.07 | 1,376,755 | -0.35(-0.58%) |
Feb 24, 2015 | 58.66 | 59.43 | 58.45 | 59.41 | 1,472,036 | +0.67(+1.15%) |
Feb 23, 2015 | 58.25 | 58.78 | 58.10 | 58.74 | 1,102,142 | +0.51(+0.88%) |
Feb 20, 2015 | 57.51 | 58.30 | 57.06 | 58.22 | 1,202,450 | +0.53(+0.92%) |
Feb 19, 2015 | 57.32 | 58.13 | 57.01 | 57.69 | 1,125,846 | +0.37(+0.64%) |
Feb 18, 2015 | 57.41 | 58.14 | 56.71 | 57.32 | 1,548,174 | -0.35(-0.60%) |
Feb 17, 2015 | 58.08 | 58.20 | 57.54 | 57.67 | 1,251,601 | -0.62(-1.06%) |
Feb 13, 2015 | 57.89 | 58.29 | 58.29 | 58.29 | 1,702,220 | +0.60(+1.04%) |
Feb 12, 2015 | 57.46 | 57.93 | 57.28 | 57.68 | 1,763,199 | +0.47(+0.81%) |
Feb 11, 2015 | 57.21 | 57.79 | 57.15 | 57.22 | 2,273,210 | +0.08(+0.14%) |
Feb 10, 2015 | 56.94 | 57.40 | 56.50 | 57.14 | 2,188,571 | +0.53(+0.93%) |
Feb 09, 2015 | 56.52 | 56.69 | 56.09 | 56.61 | 2,383,792 | -0.01(-0.02%) |
Feb 06, 2015 | 57.18 | 57.19 | 56.49 | 56.62 | 2,945,906 | -0.37(-0.65%) |
Feb 05, 2015 | 56.74 | 57.40 | 56.50 | 56.99 | 4,172,433 | +0.38(+0.67%) |
Feb 04, 2015 | 57.82 | 57.82 | 54.88 | 56.62 | 12,749,478 | -3.80(-6.29%) |
Feb 03, 2015 | 59.94 | 60.62 | 58.82 | 60.41 | 11,437,874 | +1.44(+2.44%) |