Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.86 | 48.10 | 47.39 | 47.76 | 5,627,792 | -0.45(-0.93%) |
Apr 29, 2015 | 48.29 | 48.79 | 48.02 | 48.21 | 3,162,667 | -0.60(-1.23%) |
Apr 28, 2015 | 48.70 | 49.29 | 48.40 | 48.81 | 2,884,682 | -0.13(-0.27%) |
Apr 27, 2015 | 49.55 | 49.82 | 48.79 | 48.94 | 4,227,493 | -0.69(-1.39%) |
Apr 24, 2015 | 48.20 | 49.70 | 47.98 | 49.63 | 9,964,078 | +1.38(+2.86%) |
Apr 23, 2015 | 48.49 | 48.84 | 48.08 | 48.25 | 4,429,026 | -0.35(-0.72%) |
Apr 22, 2015 | 48.95 | 49.45 | 48.50 | 48.60 | 3,146,675 | -0.37(-0.76%) |
Apr 21, 2015 | 48.66 | 49.16 | 48.51 | 48.97 | 4,656,857 | +0.60(+1.24%) |
Apr 20, 2015 | 48.85 | 49.19 | 48.28 | 48.37 | 5,325,046 | -0.44(-0.90%) |
Apr 17, 2015 | 48.83 | 49.07 | 48.48 | 48.81 | 4,317,040 | -0.55(-1.11%) |
Apr 16, 2015 | 50.18 | 50.46 | 49.17 | 49.36 | 6,038,302 | -0.85(-1.69%) |
Apr 15, 2015 | 51.04 | 51.20 | 50.14 | 50.21 | 4,966,263 | -0.78(-1.53%) |
Apr 14, 2015 | 51.80 | 51.85 | 50.47 | 50.99 | 3,484,740 | -0.92(-1.78%) |
Apr 13, 2015 | 51.46 | 52.16 | 51.30 | 51.91 | 2,058,655 | +0.38(+0.75%) |
Apr 10, 2015 | 51.62 | 51.66 | 51.23 | 51.53 | 1,344,525 | -0.14(-0.28%) |
Apr 09, 2015 | 51.37 | 51.83 | 50.93 | 51.67 | 2,202,949 | +0.32(+0.63%) |
Apr 08, 2015 | 51.37 | 51.73 | 50.91 | 51.35 | 2,214,033 | -0.17(-0.34%) |
Apr 07, 2015 | 51.94 | 52.44 | 51.45 | 51.52 | 2,046,087 | -0.51(-0.97%) |
Apr 06, 2015 | 51.78 | 52.44 | 51.67 | 52.03 | 2,192,998 | -0.15(-0.29%) |
Apr 02, 2015 | 51.58 | 52.18 | 52.18 | 52.18 | 2,381,300 | +0.76(+1.48%) |
Apr 01, 2015 | 51.98 | 52.01 | 51.05 | 51.42 | 2,757,077 | -0.66(-1.27%) |
Mar 31, 2015 | 52.20 | 52.62 | 52.06 | 52.08 | 1,908,257 | -0.27(-0.52%) |
Mar 30, 2015 | 52.05 | 52.50 | 51.77 | 52.35 | 2,209,963 | +0.42(+0.81%) |
Mar 27, 2015 | 51.94 | 52.52 | 51.65 | 51.93 | 2,423,933 | -0.22(-0.42%) |
Mar 26, 2015 | 51.37 | 52.39 | 51.19 | 52.15 | 3,647,146 | +0.55(+1.07%) |
Mar 25, 2015 | 52.68 | 52.89 | 51.60 | 51.60 | 3,374,040 | -1.10(-2.09%) |
Mar 24, 2015 | 53.06 | 53.14 | 52.62 | 52.70 | 3,471,442 | -0.57(-1.07%) |
Mar 23, 2015 | 54.00 | 54.33 | 53.26 | 53.27 | 2,886,254 | -0.70(-1.30%) |
Mar 20, 2015 | 53.95 | 54.00 | 53.35 | 53.97 | 4,804,974 | +0.35(+0.65%) |
Mar 19, 2015 | 53.81 | 54.14 | 53.29 | 53.62 | 2,120,666 | -0.18(-0.33%) |
Mar 18, 2015 | 53.83 | 54.18 | 53.01 | 53.80 | 4,790,798 | -0.12(-0.22%) |
Mar 17, 2015 | 54.36 | 54.66 | 53.78 | 53.92 | 2,311,724 | -0.74(-1.35%) |
Mar 16, 2015 | 54.28 | 54.88 | 54.28 | 54.66 | 3,310,392 | +0.45(+0.83%) |
Mar 13, 2015 | 54.44 | 54.71 | 54.09 | 54.21 | 2,615,686 | -0.40(-0.73%) |
Mar 12, 2015 | 54.35 | 54.68 | 54.05 | 54.61 | 2,979,302 | +0.52(+0.96%) |
Mar 11, 2015 | 54.33 | 54.53 | 53.90 | 54.09 | 2,628,360 | -0.40(-0.73%) |
Mar 10, 2015 | 55.25 | 55.30 | 54.15 | 54.49 | 4,091,157 | -1.14(-2.06%) |
Mar 09, 2015 | 55.74 | 56.03 | 55.62 | 55.63 | 2,214,469 | -0.02(-0.04%) |
Mar 06, 2015 | 55.64 | 56.50 | 55.50 | 55.66 | 2,052,206 | -0.49(-0.87%) |
Mar 05, 2015 | 55.75 | 56.42 | 55.70 | 56.15 | 2,446,769 | +0.81(+1.46%) |
Mar 04, 2015 | 55.47 | 55.53 | 54.61 | 55.34 | 2,035,088 | -0.19(-0.34%) |
Mar 03, 2015 | 56.10 | 56.35 | 55.40 | 55.53 | 2,485,918 | -0.69(-1.23%) |
Mar 02, 2015 | 56.48 | 57.08 | 55.80 | 56.22 | 3,173,428 | -0.27(-0.48%) |
Feb 27, 2015 | 56.59 | 57.39 | 56.44 | 56.49 | 3,335,502 | -0.24(-0.42%) |
Feb 26, 2015 | 56.79 | 57.00 | 56.35 | 56.73 | 2,074,475 | -0.16(-0.28%) |
Feb 25, 2015 | 56.81 | 57.10 | 56.47 | 56.89 | 2,138,238 | +0.21(+0.37%) |
Feb 24, 2015 | 56.85 | 57.06 | 56.57 | 56.68 | 2,014,486 | -0.30(-0.53%) |
Feb 23, 2015 | 56.71 | 57.38 | 56.70 | 56.98 | 2,075,781 | +0.26(+0.47%) |
Feb 20, 2015 | 56.60 | 56.73 | 56.26 | 56.72 | 2,029,607 | +0.09(+0.15%) |
Feb 19, 2015 | 57.33 | 57.57 | 56.48 | 56.63 | 2,442,378 | -0.57(-1.00%) |
Feb 18, 2015 | 55.89 | 57.36 | 55.80 | 57.20 | 4,997,735 | +1.27(+2.27%) |
Feb 17, 2015 | 56.00 | 56.50 | 55.75 | 55.93 | 2,862,496 | -0.22(-0.38%) |
Feb 13, 2015 | 56.12 | 56.15 | 56.15 | 56.15 | 4,863,200 | -0.15(-0.28%) |
Feb 12, 2015 | 54.55 | 56.77 | 54.54 | 56.30 | 11,150,612 | +2.79(+5.21%) |
Feb 11, 2015 | 53.09 | 53.59 | 52.75 | 53.51 | 6,570,132 | +0.48(+0.91%) |
Feb 10, 2015 | 53.40 | 53.60 | 52.63 | 53.02 | 3,776,945 | +0.09(+0.16%) |
Feb 09, 2015 | 53.75 | 53.77 | 52.61 | 52.94 | 3,965,229 | -0.59(-1.09%) |
Feb 06, 2015 | 53.47 | 54.20 | 53.17 | 53.52 | 2,823,325 | +0.15(+0.28%) |
Feb 05, 2015 | 53.80 | 53.83 | 52.76 | 53.38 | 3,797,564 | -0.30(-0.57%) |
Feb 04, 2015 | 53.17 | 53.85 | 53.16 | 53.68 | 4,026,831 | +0.27(+0.51%) |
Feb 03, 2015 | 53.28 | 53.92 | 52.51 | 53.41 | 4,399,294 | +0.26(+0.49%) |