Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.23 | 51.57 | 51.12 | 51.49 | 2,193,144 | +0.01(+0.02%) |
Apr 29, 2015 | 52.14 | 52.30 | 51.46 | 51.48 | 1,586,110 | -0.82(-1.57%) |
Apr 28, 2015 | 52.54 | 52.69 | 52.03 | 52.30 | 1,152,585 | -0.25(-0.48%) |
Apr 27, 2015 | 52.44 | 52.70 | 52.11 | 52.55 | 1,689,886 | +0.35(+0.68%) |
Apr 24, 2015 | 52.66 | 52.66 | 51.86 | 52.20 | 2,115,884 | -0.23(-0.44%) |
Apr 23, 2015 | 52.72 | 52.96 | 52.43 | 52.43 | 1,602,047 | -0.65(-1.22%) |
Apr 22, 2015 | 53.09 | 53.27 | 52.92 | 53.08 | 1,154,141 | +0.14(+0.26%) |
Apr 21, 2015 | 52.86 | 53.18 | 52.79 | 52.94 | 1,477,488 | +0.23(+0.44%) |
Apr 20, 2015 | 52.58 | 52.96 | 52.58 | 52.70 | 1,653,164 | +0.41(+0.79%) |
Apr 17, 2015 | 53.01 | 53.09 | 52.11 | 52.29 | 2,434,198 | -1.02(-1.91%) |
Apr 16, 2015 | 53.18 | 53.54 | 53.18 | 53.31 | 2,247,006 | +0.03(+0.06%) |
Apr 15, 2015 | 53.39 | 53.71 | 53.22 | 53.27 | 1,477,552 | -0.08(-0.15%) |
Apr 14, 2015 | 53.44 | 53.55 | 53.13 | 53.35 | 1,492,367 | -0.05(-0.10%) |
Apr 13, 2015 | 53.89 | 54.28 | 53.34 | 53.40 | 1,458,650 | -0.48(-0.90%) |
Apr 10, 2015 | 53.64 | 53.94 | 53.52 | 53.89 | 1,044,874 | +0.18(+0.34%) |
Apr 09, 2015 | 53.66 | 53.81 | 53.25 | 53.70 | 1,072,070 | -0.09(-0.16%) |
Apr 08, 2015 | 53.34 | 53.83 | 52.99 | 53.79 | 1,727,069 | +0.37(+0.69%) |
Apr 07, 2015 | 52.98 | 53.77 | 52.81 | 53.42 | 1,575,829 | +0.44(+0.83%) |
Apr 06, 2015 | 53.51 | 53.64 | 52.96 | 52.98 | 4,018,354 | -0.89(-1.65%) |
Apr 02, 2015 | 57.45 | 53.87 | 53.87 | 53.87 | 9,364,476 | -3.58(-6.24%) |
Apr 01, 2015 | 57.44 | 57.52 | 56.94 | 57.45 | 1,288,562 | +0.00(+0.00%) |
Mar 31, 2015 | 57.09 | 57.65 | 57.00 | 57.45 | 1,999,230 | +0.24(+0.42%) |
Mar 30, 2015 | 56.75 | 57.27 | 56.63 | 57.21 | 1,124,420 | +0.87(+1.54%) |
Mar 27, 2015 | 56.35 | 56.56 | 55.65 | 56.34 | 1,407,595 | -0.03(-0.06%) |
Mar 26, 2015 | 55.95 | 56.50 | 55.62 | 56.38 | 1,110,687 | +0.06(+0.11%) |
Mar 25, 2015 | 57.06 | 57.07 | 56.23 | 56.32 | 1,414,514 | -0.76(-1.33%) |
Mar 24, 2015 | 57.40 | 57.63 | 57.07 | 57.07 | 978,772 | -0.25(-0.44%) |
Mar 23, 2015 | 57.53 | 57.74 | 57.32 | 57.32 | 1,050,022 | -0.27(-0.46%) |
Mar 20, 2015 | 57.34 | 57.99 | 57.26 | 57.59 | 3,189,665 | +0.42(+0.74%) |
Mar 19, 2015 | 57.26 | 57.75 | 56.92 | 57.17 | 1,605,404 | -0.27(-0.47%) |
Mar 18, 2015 | 56.08 | 57.80 | 56.07 | 57.44 | 1,668,125 | +1.15(+2.04%) |
Mar 17, 2015 | 56.40 | 56.46 | 55.93 | 56.29 | 1,423,704 | -0.47(-0.82%) |
Mar 16, 2015 | 55.98 | 56.88 | 55.92 | 56.76 | 1,198,601 | +0.91(+1.64%) |
Mar 13, 2015 | 56.02 | 56.34 | 55.31 | 55.84 | 1,807,613 | -0.14(-0.25%) |
Mar 12, 2015 | 55.77 | 56.31 | 55.73 | 55.98 | 1,923,322 | -0.30(-0.54%) |
Mar 11, 2015 | 56.30 | 56.70 | 56.20 | 56.28 | 1,544,405 | -0.02(-0.03%) |
Mar 10, 2015 | 57.08 | 57.18 | 56.03 | 56.30 | 2,287,670 | -1.07(-1.86%) |
Mar 09, 2015 | 57.58 | 57.79 | 57.26 | 57.37 | 1,503,616 | -0.22(-0.37%) |
Mar 06, 2015 | 58.23 | 58.43 | 57.44 | 57.58 | 1,524,208 | -0.96(-1.63%) |
Mar 05, 2015 | 58.52 | 58.72 | 58.36 | 58.54 | 1,222,140 | +0.25(+0.43%) |
Mar 04, 2015 | 58.42 | 58.72 | 57.71 | 58.29 | 1,568,154 | -0.43(-0.73%) |
Mar 03, 2015 | 59.17 | 59.20 | 58.69 | 58.72 | 1,389,668 | -0.65(-1.09%) |
Mar 02, 2015 | 58.60 | 59.59 | 58.60 | 59.37 | 1,730,054 | +0.82(+1.40%) |
Feb 27, 2015 | 58.85 | 59.03 | 58.26 | 58.55 | 5,810,450 | -0.46(-0.77%) |
Feb 26, 2015 | 58.69 | 59.09 | 58.38 | 59.00 | 1,805,038 | +0.39(+0.66%) |
Feb 25, 2015 | 59.01 | 59.01 | 58.54 | 58.62 | 1,643,304 | -0.44(-0.74%) |
Feb 24, 2015 | 59.06 | 59.29 | 58.78 | 59.06 | 1,320,934 | -0.09(-0.15%) |
Feb 23, 2015 | 60.19 | 60.19 | 59.01 | 59.14 | 1,642,453 | -1.03(-1.72%) |
Feb 20, 2015 | 59.41 | 60.21 | 59.28 | 60.18 | 2,731,486 | +0.69(+1.16%) |
Feb 19, 2015 | 59.79 | 60.03 | 59.42 | 59.49 | 2,197,651 | -0.08(-0.13%) |
Feb 18, 2015 | 60.01 | 60.13 | 59.47 | 59.56 | 1,842,305 | -0.58(-0.96%) |
Feb 17, 2015 | 60.04 | 60.45 | 59.72 | 60.14 | 2,182,202 | -0.10(-0.17%) |
Feb 13, 2015 | 60.31 | 60.25 | 60.25 | 60.25 | 2,662,004 | -0.08(-0.13%) |
Feb 12, 2015 | 59.35 | 60.34 | 59.35 | 60.32 | 2,545,744 | +1.23(+2.09%) |
Feb 11, 2015 | 58.75 | 59.27 | 58.75 | 59.09 | 1,847,708 | +0.30(+0.51%) |
Feb 10, 2015 | 58.27 | 58.93 | 57.93 | 58.79 | 2,837,031 | +0.38(+0.65%) |
Feb 09, 2015 | 60.42 | 60.55 | 57.75 | 58.41 | 8,488,265 | +2.69(+4.83%) |
Feb 06, 2015 | 55.16 | 56.09 | 55.04 | 55.72 | 1,841,691 | +0.57(+1.03%) |
Feb 05, 2015 | 55.02 | 55.24 | 54.43 | 55.15 | 2,756,915 | +0.05(+0.09%) |
Feb 04, 2015 | 55.28 | 56.61 | 54.21 | 55.10 | 4,402,912 | -0.06(-0.11%) |
Feb 03, 2015 | 54.41 | 55.21 | 54.41 | 55.16 | 2,871,633 | +1.03(+1.91%) |