Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 58.01 | 58.27 | 57.39 | 58.05 | 2,152,136 | -0.05(-0.09%) |
Apr 29, 2015 | 57.26 | 58.17 | 57.22 | 58.11 | 1,475,333 | +0.41(+0.71%) |
Apr 28, 2015 | 57.54 | 57.72 | 56.89 | 57.69 | 1,636,849 | -0.15(-0.26%) |
Apr 27, 2015 | 57.53 | 58.11 | 57.37 | 57.85 | 1,680,495 | +0.37(+0.64%) |
Apr 24, 2015 | 57.54 | 58.04 | 57.18 | 57.48 | 1,470,954 | +0.13(+0.23%) |
Apr 23, 2015 | 57.83 | 58.24 | 57.34 | 57.35 | 2,010,597 | -0.59(-1.03%) |
Apr 22, 2015 | 56.93 | 58.19 | 56.80 | 57.95 | 2,312,808 | +1.18(+2.08%) |
Apr 21, 2015 | 57.66 | 57.79 | 56.24 | 56.77 | 2,540,476 | -0.90(-1.56%) |
Apr 20, 2015 | 58.16 | 58.46 | 57.31 | 57.66 | 2,252,739 | -0.11(-0.20%) |
Apr 17, 2015 | 58.41 | 59.15 | 57.09 | 57.78 | 3,634,832 | +0.39(+0.68%) |
Apr 16, 2015 | 57.18 | 57.73 | 56.91 | 57.39 | 3,123,634 | +0.02(+0.04%) |
Apr 15, 2015 | 56.04 | 57.58 | 55.94 | 57.37 | 3,347,762 | +1.61(+2.90%) |
Apr 14, 2015 | 55.01 | 56.00 | 54.96 | 55.75 | 2,222,943 | +0.82(+1.50%) |
Apr 13, 2015 | 55.12 | 55.20 | 54.80 | 54.93 | 1,470,206 | -0.14(-0.25%) |
Apr 10, 2015 | 54.84 | 55.07 | 54.37 | 55.07 | 1,932,189 | +0.30(+0.56%) |
Apr 09, 2015 | 53.66 | 54.88 | 53.32 | 54.76 | 2,045,077 | +1.29(+2.42%) |
Apr 08, 2015 | 53.26 | 53.80 | 52.86 | 53.47 | 2,393,601 | +0.22(+0.41%) |
Apr 07, 2015 | 52.96 | 53.38 | 52.92 | 53.25 | 2,179,051 | +0.33(+0.62%) |
Apr 06, 2015 | 52.44 | 53.22 | 51.98 | 52.92 | 3,050,612 | +1.07(+2.07%) |
Apr 02, 2015 | 51.89 | 51.84 | 51.84 | 51.84 | 1,714,456 | -0.10(-0.19%) |
Apr 01, 2015 | 52.53 | 52.80 | 51.64 | 51.94 | 2,128,998 | -0.81(-1.53%) |
Mar 31, 2015 | 53.03 | 53.41 | 52.56 | 52.75 | 2,169,551 | -0.87(-1.62%) |
Mar 30, 2015 | 52.86 | 54.01 | 52.83 | 53.62 | 1,811,741 | +1.29(+2.46%) |
Mar 27, 2015 | 52.48 | 52.79 | 51.84 | 52.33 | 2,613,953 | -0.09(-0.17%) |
Mar 26, 2015 | 52.41 | 53.05 | 52.20 | 52.42 | 1,989,259 | -0.02(-0.03%) |
Mar 25, 2015 | 52.86 | 53.18 | 52.30 | 52.44 | 1,958,116 | -0.30(-0.56%) |
Mar 24, 2015 | 52.83 | 53.15 | 52.59 | 52.74 | 956,106 | -0.27(-0.50%) |
Mar 23, 2015 | 52.89 | 53.61 | 52.86 | 53.00 | 1,803,985 | +0.10(+0.19%) |
Mar 20, 2015 | 52.55 | 53.12 | 52.35 | 52.90 | 2,334,696 | +0.40(+0.75%) |
Mar 19, 2015 | 53.50 | 53.50 | 52.36 | 52.51 | 2,228,265 | -1.39(-2.59%) |
Mar 18, 2015 | 52.14 | 54.39 | 51.86 | 53.90 | 1,976,596 | +1.41(+2.68%) |
Mar 17, 2015 | 52.29 | 52.71 | 51.69 | 52.49 | 1,920,398 | -0.24(-0.46%) |
Mar 16, 2015 | 52.68 | 52.96 | 51.91 | 52.74 | 2,940,861 | -0.30(-0.57%) |
Mar 13, 2015 | 53.57 | 53.71 | 52.48 | 53.04 | 1,883,181 | -0.75(-1.39%) |
Mar 12, 2015 | 53.59 | 54.02 | 53.39 | 53.79 | 1,230,727 | +0.50(+0.93%) |
Mar 11, 2015 | 53.58 | 54.34 | 53.22 | 53.29 | 1,769,524 | -0.45(-0.83%) |
Mar 10, 2015 | 53.90 | 54.12 | 53.58 | 53.74 | 1,336,080 | -0.86(-1.58%) |
Mar 09, 2015 | 54.62 | 54.92 | 54.45 | 54.60 | 1,318,430 | -0.02(-0.04%) |
Mar 06, 2015 | 55.38 | 55.61 | 54.50 | 54.62 | 2,063,287 | -1.08(-1.93%) |
Mar 05, 2015 | 56.62 | 56.62 | 55.29 | 55.70 | 2,779,694 | -0.69(-1.22%) |
Mar 04, 2015 | 56.54 | 56.57 | 55.93 | 56.39 | 1,716,352 | +0.11(+0.19%) |
Mar 03, 2015 | 56.80 | 57.06 | 55.98 | 56.28 | 1,839,815 | -0.83(-1.45%) |
Mar 02, 2015 | 56.39 | 57.12 | 55.68 | 57.11 | 1,665,222 | +0.72(+1.28%) |
Feb 27, 2015 | 57.00 | 57.28 | 56.37 | 56.39 | 1,710,546 | -0.63(-1.10%) |
Feb 26, 2015 | 57.38 | 57.92 | 56.72 | 57.02 | 1,737,536 | -0.72(-1.25%) |
Feb 25, 2015 | 57.50 | 57.96 | 57.50 | 57.74 | 987,630 | +0.30(+0.53%) |
Feb 24, 2015 | 57.76 | 57.92 | 57.24 | 57.43 | 874,024 | -0.05(-0.08%) |
Feb 23, 2015 | 56.91 | 57.62 | 56.67 | 57.48 | 1,554,375 | +0.33(+0.57%) |
Feb 20, 2015 | 56.39 | 57.30 | 56.09 | 57.15 | 1,223,776 | +0.59(+1.04%) |
Feb 19, 2015 | 56.73 | 57.20 | 56.31 | 56.56 | 2,207,702 | -0.64(-1.11%) |
Feb 18, 2015 | 57.12 | 57.40 | 56.80 | 57.20 | 1,297,344 | -0.26(-0.45%) |
Feb 17, 2015 | 57.03 | 57.75 | 56.57 | 57.46 | 1,755,395 | +0.15(+0.26%) |
Feb 13, 2015 | 57.06 | 57.31 | 57.31 | 57.31 | 1,656,254 | +0.42(+0.75%) |
Feb 12, 2015 | 56.31 | 57.12 | 56.31 | 56.88 | 1,374,306 | +0.94(+1.68%) |
Feb 11, 2015 | 56.10 | 56.22 | 55.22 | 55.94 | 1,603,299 | -0.35(-0.62%) |
Feb 10, 2015 | 56.63 | 56.63 | 55.62 | 56.29 | 1,502,189 | -0.19(-0.34%) |
Feb 09, 2015 | 55.44 | 57.07 | 55.44 | 56.48 | 2,437,316 | +1.05(+1.89%) |
Feb 06, 2015 | 56.07 | 56.53 | 55.32 | 55.44 | 1,938,910 | -0.56(-1.00%) |
Feb 05, 2015 | 54.71 | 56.33 | 54.70 | 56.00 | 2,102,820 | +1.61(+2.97%) |
Feb 04, 2015 | 54.56 | 55.04 | 53.89 | 54.38 | 2,321,445 | -0.99(-1.79%) |
Feb 03, 2015 | 53.28 | 55.49 | 53.27 | 55.37 | 4,290,487 | +2.48(+4.68%) |