Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.10 | 57.10 | 56.11 | 56.47 | 23,958,282 | -0.67(-1.17%) |
Apr 29, 2015 | 57.60 | 58.01 | 57.05 | 57.13 | 15,316,500 | -1.14(-1.96%) |
Apr 28, 2015 | 58.47 | 58.49 | 57.94 | 58.28 | 7,641,142 | -0.01(-0.03%) |
Apr 27, 2015 | 58.57 | 58.88 | 58.22 | 58.29 | 12,408,924 | -0.16(-0.27%) |
Apr 24, 2015 | 58.44 | 58.78 | 58.25 | 58.45 | 6,118,869 | +0.10(+0.17%) |
Apr 23, 2015 | 58.14 | 58.48 | 58.08 | 58.35 | 6,951,799 | +0.10(+0.18%) |
Apr 22, 2015 | 58.19 | 58.43 | 58.05 | 58.25 | 7,671,120 | +0.17(+0.30%) |
Apr 21, 2015 | 58.03 | 58.46 | 57.96 | 58.08 | 11,763,315 | +0.04(+0.08%) |
Apr 20, 2015 | 58.25 | 58.34 | 57.87 | 58.03 | 14,439,039 | +0.07(+0.13%) |
Apr 17, 2015 | 57.96 | 58.32 | 57.61 | 57.96 | 14,338,715 | -0.31(-0.53%) |
Apr 16, 2015 | 57.87 | 58.44 | 57.71 | 58.26 | 9,591,880 | +0.24(+0.41%) |
Apr 15, 2015 | 58.58 | 58.58 | 58.02 | 58.02 | 12,601,171 | -0.34(-0.59%) |
Apr 14, 2015 | 58.46 | 58.66 | 58.24 | 58.37 | 7,042,277 | +0.12(+0.21%) |
Apr 13, 2015 | 58.50 | 58.64 | 58.22 | 58.25 | 9,935,503 | -0.16(-0.28%) |
Apr 10, 2015 | 58.82 | 59.03 | 58.23 | 58.41 | 11,489,258 | -0.04(-0.06%) |
Apr 09, 2015 | 59.43 | 59.43 | 58.33 | 58.45 | 14,130,055 | -1.05(-1.76%) |
Apr 08, 2015 | 59.38 | 59.60 | 59.25 | 59.50 | 7,786,241 | +0.16(+0.28%) |
Apr 07, 2015 | 60.50 | 60.50 | 59.33 | 59.33 | 12,254,981 | -0.98(-1.62%) |
Apr 06, 2015 | 59.99 | 60.45 | 59.80 | 60.31 | 14,102,282 | +0.60(+1.00%) |
Apr 02, 2015 | 59.14 | 59.71 | 59.71 | 59.71 | 12,070,794 | +0.40(+0.67%) |
Apr 01, 2015 | 59.23 | 59.62 | 58.87 | 59.32 | 15,223,396 | -0.01(-0.01%) |
Mar 31, 2015 | 59.36 | 59.98 | 59.22 | 59.32 | 9,477,109 | -0.43(-0.73%) |
Mar 30, 2015 | 59.59 | 59.86 | 59.16 | 59.76 | 14,958,410 | +0.67(+1.13%) |
Mar 27, 2015 | 59.08 | 59.32 | 58.85 | 59.09 | 10,008,113 | +0.20(+0.34%) |
Mar 26, 2015 | 59.06 | 59.22 | 58.73 | 58.89 | 14,332,769 | -0.34(-0.57%) |
Mar 25, 2015 | 60.38 | 60.54 | 59.11 | 59.23 | 20,462,356 | -0.99(-1.65%) |
Mar 24, 2015 | 60.50 | 60.69 | 60.19 | 60.22 | 17,224,304 | -0.49(-0.81%) |
Mar 23, 2015 | 60.76 | 61.13 | 60.59 | 60.71 | 9,879,647 | -0.09(-0.15%) |
Mar 20, 2015 | 59.75 | 60.86 | 59.57 | 60.80 | 23,889,764 | +1.44(+2.42%) |
Mar 19, 2015 | 59.40 | 59.75 | 59.21 | 59.36 | 15,974,854 | -0.09(-0.15%) |
Mar 18, 2015 | 58.29 | 59.68 | 58.02 | 59.45 | 25,051,174 | +1.15(+1.97%) |
Mar 17, 2015 | 58.32 | 58.56 | 58.03 | 58.30 | 12,627,776 | -0.05(-0.09%) |
Mar 16, 2015 | 57.97 | 58.64 | 57.97 | 58.35 | 10,039,694 | +0.63(+1.09%) |
Mar 13, 2015 | 57.89 | 57.98 | 57.42 | 57.72 | 9,367,938 | -0.22(-0.37%) |
Mar 12, 2015 | 57.31 | 57.97 | 57.25 | 57.94 | 11,070,332 | +0.94(+1.65%) |
Mar 11, 2015 | 57.04 | 57.21 | 56.80 | 56.99 | 11,329,592 | +0.08(+0.14%) |
Mar 10, 2015 | 56.99 | 57.25 | 56.87 | 56.91 | 16,839,368 | -0.28(-0.49%) |
Mar 09, 2015 | 57.08 | 57.26 | 56.90 | 57.20 | 13,018,268 | +0.50(+0.89%) |
Mar 06, 2015 | 57.65 | 57.74 | 56.62 | 56.69 | 27,661,270 | -1.78(-3.04%) |
Mar 05, 2015 | 58.45 | 58.97 | 58.42 | 58.47 | 14,731,116 | +0.19(+0.33%) |
Mar 04, 2015 | 58.78 | 58.77 | 58.20 | 58.28 | 11,237,946 | -0.49(-0.83%) |
Mar 03, 2015 | 58.69 | 58.92 | 58.36 | 58.77 | 13,470,858 | -0.16(-0.26%) |
Mar 02, 2015 | 58.71 | 59.51 | 58.71 | 58.92 | 19,726,254 | +0.23(+0.39%) |
Feb 27, 2015 | 58.31 | 58.78 | 58.09 | 58.69 | 11,245,509 | +0.42(+0.71%) |
Feb 26, 2015 | 58.58 | 58.80 | 58.14 | 58.28 | 12,806,718 | -0.50(-0.85%) |
Feb 25, 2015 | 58.58 | 59.33 | 58.56 | 58.78 | 14,509,024 | +0.13(+0.22%) |
Feb 24, 2015 | 59.41 | 59.44 | 58.44 | 58.65 | 27,806,682 | -1.13(-1.89%) |
Feb 23, 2015 | 59.54 | 59.81 | 59.27 | 59.78 | 18,020,580 | +0.47(+0.79%) |
Feb 20, 2015 | 59.12 | 59.46 | 58.70 | 59.31 | 14,832,035 | +0.54(+0.92%) |
Feb 19, 2015 | 59.41 | 59.83 | 58.69 | 58.77 | 16,789,440 | -1.14(-1.91%) |
Feb 18, 2015 | 59.55 | 59.99 | 59.03 | 59.91 | 19,331,398 | +0.50(+0.85%) |
Feb 17, 2015 | 59.41 | 60.07 | 59.32 | 59.41 | 16,870,510 | -0.17(-0.29%) |
Feb 13, 2015 | 59.93 | 59.58 | 59.58 | 59.58 | 11,385,189 | -0.33(-0.55%) |
Feb 12, 2015 | 59.72 | 59.95 | 59.20 | 59.90 | 12,775,710 | +0.64(+1.08%) |
Feb 11, 2015 | 59.40 | 59.67 | 58.86 | 59.27 | 9,888,773 | -0.13(-0.21%) |
Feb 10, 2015 | 59.23 | 59.50 | 58.75 | 59.39 | 12,366,694 | +0.21(+0.35%) |
Feb 09, 2015 | 59.39 | 59.75 | 59.16 | 59.18 | 11,765,264 | -0.28(-0.47%) |
Feb 06, 2015 | 60.90 | 60.90 | 59.24 | 59.47 | 22,291,384 | -1.61(-2.64%) |
Feb 05, 2015 | 60.50 | 61.13 | 60.41 | 61.08 | 13,949,640 | +0.63(+1.04%) |
Feb 04, 2015 | 60.45 | 60.68 | 60.13 | 60.44 | 10,483,708 | -0.18(-0.29%) |
Feb 03, 2015 | 59.88 | 60.68 | 59.75 | 60.62 | 13,465,087 | +0.56(+0.93%) |