Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.91 | 55.48 | 54.78 | 54.84 | 461,038 | -0.42(-0.77%) |
Apr 29, 2015 | 55.35 | 55.44 | 54.89 | 55.27 | 290,407 | -0.20(-0.37%) |
Apr 28, 2015 | 55.42 | 55.71 | 55.18 | 55.47 | 287,605 | -0.01(-0.02%) |
Apr 27, 2015 | 56.00 | 56.19 | 55.27 | 55.48 | 556,136 | -0.19(-0.35%) |
Apr 24, 2015 | 55.55 | 55.81 | 55.10 | 55.67 | 321,206 | +0.31(+0.56%) |
Apr 23, 2015 | 55.16 | 55.51 | 55.16 | 55.37 | 329,771 | +0.05(+0.10%) |
Apr 22, 2015 | 55.14 | 55.83 | 54.93 | 55.31 | 192,426 | +0.14(+0.26%) |
Apr 21, 2015 | 55.52 | 55.67 | 54.98 | 55.17 | 268,207 | -0.08(-0.14%) |
Apr 20, 2015 | 55.48 | 55.65 | 55.18 | 55.25 | 341,172 | -0.03(-0.05%) |
Apr 17, 2015 | 55.17 | 55.41 | 54.52 | 55.28 | 353,476 | -0.15(-0.27%) |
Apr 16, 2015 | 55.70 | 55.88 | 55.27 | 55.43 | 432,542 | +0.01(+0.02%) |
Apr 15, 2015 | 55.93 | 55.95 | 55.34 | 55.42 | 281,296 | -0.26(-0.47%) |
Apr 14, 2015 | 55.83 | 56.06 | 55.54 | 55.68 | 364,768 | -0.11(-0.21%) |
Apr 13, 2015 | 55.46 | 56.01 | 55.43 | 55.80 | 390,273 | -0.05(-0.09%) |
Apr 10, 2015 | 55.81 | 55.92 | 55.58 | 55.85 | 359,231 | +0.14(+0.25%) |
Apr 09, 2015 | 55.67 | 55.82 | 55.30 | 55.71 | 217,512 | -0.08(-0.14%) |
Apr 08, 2015 | 55.52 | 55.86 | 55.29 | 55.79 | 209,879 | +0.27(+0.49%) |
Apr 07, 2015 | 55.68 | 55.86 | 55.41 | 55.52 | 178,944 | -0.24(-0.43%) |
Apr 06, 2015 | 55.35 | 55.80 | 55.21 | 55.75 | 446,831 | +0.20(+0.36%) |
Apr 02, 2015 | 55.87 | 55.55 | 55.55 | 55.55 | 394,123 | -0.44(-0.79%) |
Apr 01, 2015 | 55.93 | 56.15 | 55.26 | 55.99 | 458,601 | +0.11(+0.20%) |
Mar 31, 2015 | 55.65 | 56.12 | 55.60 | 55.88 | 397,534 | -0.16(-0.28%) |
Mar 30, 2015 | 55.78 | 56.28 | 55.65 | 56.04 | 299,463 | +0.46(+0.82%) |
Mar 27, 2015 | 55.45 | 55.70 | 55.21 | 55.58 | 185,279 | +0.18(+0.32%) |
Mar 26, 2015 | 55.26 | 55.57 | 55.16 | 55.40 | 289,024 | +0.00(+0.00%) |
Mar 25, 2015 | 55.80 | 56.22 | 55.30 | 55.40 | 393,346 | -0.46(-0.82%) |
Mar 24, 2015 | 55.65 | 56.11 | 55.54 | 55.86 | 542,328 | +0.10(+0.17%) |
Mar 23, 2015 | 55.73 | 56.21 | 55.45 | 55.76 | 376,309 | +0.14(+0.25%) |
Mar 20, 2015 | 56.06 | 56.25 | 55.60 | 55.62 | 691,609 | -0.36(-0.64%) |
Mar 19, 2015 | 56.06 | 56.41 | 55.59 | 55.98 | 337,216 | -0.27(-0.48%) |
Mar 18, 2015 | 55.85 | 56.77 | 55.62 | 56.26 | 522,599 | +0.30(+0.53%) |
Mar 17, 2015 | 55.99 | 56.24 | 55.04 | 55.96 | 381,505 | -0.16(-0.28%) |
Mar 16, 2015 | 55.80 | 56.30 | 55.70 | 56.11 | 220,358 | +0.61(+1.09%) |
Mar 13, 2015 | 55.80 | 56.06 | 55.30 | 55.51 | 269,488 | -0.40(-0.72%) |
Mar 12, 2015 | 56.04 | 56.44 | 55.62 | 55.91 | 355,426 | +0.18(+0.32%) |
Mar 11, 2015 | 56.08 | 56.14 | 55.16 | 55.74 | 543,594 | -0.34(-0.61%) |
Mar 10, 2015 | 55.97 | 56.32 | 55.77 | 56.08 | 373,102 | -0.38(-0.67%) |
Mar 09, 2015 | 56.41 | 56.91 | 56.22 | 56.46 | 294,336 | -0.08(-0.14%) |
Mar 06, 2015 | 57.00 | 57.19 | 56.23 | 56.54 | 308,246 | -0.67(-1.17%) |
Mar 05, 2015 | 57.67 | 57.99 | 56.85 | 57.21 | 288,935 | -0.52(-0.90%) |
Mar 04, 2015 | 57.99 | 57.96 | 57.96 | 57.72 | 261,714 | -0.24(-0.41%) |
Mar 03, 2015 | 58.13 | 58.45 | 57.71 | 57.96 | 212,426 | -0.54(-0.92%) |
Mar 02, 2015 | 57.94 | 58.55 | 57.65 | 58.50 | 285,581 | +0.55(+0.96%) |
Feb 27, 2015 | 58.21 | 58.39 | 57.67 | 57.94 | 300,961 | -0.34(-0.59%) |
Feb 26, 2015 | 57.93 | 58.37 | 57.83 | 58.29 | 192,078 | +0.36(+0.62%) |
Feb 25, 2015 | 58.22 | 58.39 | 57.57 | 57.93 | 357,619 | -0.40(-0.68%) |
Feb 24, 2015 | 58.18 | 58.41 | 57.78 | 58.32 | 271,639 | +0.03(+0.05%) |
Feb 23, 2015 | 57.99 | 58.41 | 57.68 | 58.30 | 190,968 | +0.09(+0.15%) |
Feb 20, 2015 | 58.01 | 58.29 | 57.30 | 58.21 | 308,490 | +0.29(+0.50%) |
Feb 19, 2015 | 57.54 | 58.30 | 57.30 | 57.92 | 252,228 | +0.01(+0.02%) |
Feb 18, 2015 | 57.17 | 57.91 | 57.17 | 57.91 | 385,970 | +0.51(+0.89%) |
Feb 17, 2015 | 56.41 | 57.79 | 56.41 | 57.40 | 327,685 | +0.61(+1.07%) |
Feb 13, 2015 | 56.40 | 56.79 | 56.79 | 56.79 | 154,148 | +0.43(+0.76%) |
Feb 12, 2015 | 56.26 | 56.78 | 56.01 | 56.36 | 503,275 | +0.34(+0.61%) |
Feb 11, 2015 | 55.86 | 56.34 | 55.75 | 56.02 | 517,662 | -0.04(-0.08%) |
Feb 10, 2015 | 56.33 | 56.57 | 55.78 | 56.06 | 604,321 | +0.07(+0.13%) |
Feb 09, 2015 | 56.33 | 56.68 | 55.58 | 55.99 | 707,468 | -0.60(-1.06%) |
Feb 06, 2015 | 56.38 | 58.59 | 56.09 | 56.59 | 1,054,888 | +0.46(+0.82%) |
Feb 05, 2015 | 56.07 | 56.60 | 55.77 | 56.13 | 443,551 | +0.52(+0.93%) |
Feb 04, 2015 | 55.65 | 56.27 | 55.38 | 55.61 | 462,542 | -0.22(-0.39%) |
Feb 03, 2015 | 56.00 | 56.67 | 55.69 | 55.83 | 381,045 | -0.06(-0.11%) |