Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.20 | 59.20 | 58.24 | 58.34 | 20,889,254 | -0.33(-0.57%) |
Apr 29, 2015 | 58.42 | 58.80 | 58.06 | 58.67 | 18,771,560 | +0.05(+0.08%) |
Apr 28, 2015 | 58.24 | 58.66 | 58.12 | 58.62 | 14,427,373 | +0.53(+0.91%) |
Apr 27, 2015 | 58.36 | 58.49 | 57.93 | 58.10 | 15,777,456 | +0.03(+0.05%) |
Apr 24, 2015 | 58.22 | 58.33 | 57.86 | 58.07 | 12,589,214 | -0.38(-0.65%) |
Apr 23, 2015 | 58.33 | 59.01 | 58.30 | 58.45 | 14,776,096 | +0.05(+0.09%) |
Apr 22, 2015 | 58.12 | 58.62 | 57.65 | 58.40 | 12,975,159 | +0.39(+0.67%) |
Apr 21, 2015 | 58.34 | 58.50 | 57.88 | 58.01 | 15,124,992 | -0.24(-0.41%) |
Apr 20, 2015 | 58.18 | 58.82 | 58.14 | 58.25 | 17,361,676 | +0.21(+0.36%) |
Apr 17, 2015 | 58.18 | 58.33 | 57.53 | 58.04 | 21,611,906 | -0.53(-0.91%) |
Apr 16, 2015 | 58.68 | 58.86 | 58.16 | 58.58 | 14,333,984 | -0.23(-0.40%) |
Apr 15, 2015 | 58.18 | 59.11 | 58.18 | 58.81 | 22,962,494 | +0.97(+1.67%) |
Apr 14, 2015 | 57.15 | 58.41 | 57.11 | 57.84 | 23,503,956 | +0.86(+1.51%) |
Apr 13, 2015 | 57.37 | 57.59 | 56.91 | 56.98 | 14,797,068 | -0.15(-0.26%) |
Apr 10, 2015 | 57.00 | 57.45 | 56.60 | 57.13 | 20,027,800 | +0.61(+1.08%) |
Apr 09, 2015 | 56.09 | 56.57 | 55.96 | 56.52 | 19,891,598 | +0.39(+0.70%) |
Apr 08, 2015 | 57.29 | 57.35 | 56.10 | 56.13 | 24,347,736 | -1.13(-1.97%) |
Apr 07, 2015 | 56.76 | 57.54 | 56.59 | 57.25 | 17,726,778 | +0.41(+0.73%) |
Apr 06, 2015 | 56.85 | 57.18 | 56.22 | 56.84 | 16,349,467 | +0.55(+0.98%) |
Apr 02, 2015 | 56.15 | 56.29 | 56.29 | 56.29 | 16,920,038 | -0.11(-0.19%) |
Apr 01, 2015 | 57.22 | 57.42 | 56.26 | 56.39 | 21,748,668 | -0.36(-0.64%) |
Mar 31, 2015 | 56.65 | 56.98 | 56.39 | 56.75 | 20,000,028 | -0.42(-0.74%) |
Mar 30, 2015 | 56.27 | 57.30 | 56.25 | 57.17 | 23,442,596 | +1.37(+2.45%) |
Mar 27, 2015 | 56.11 | 56.12 | 55.64 | 55.81 | 17,342,236 | -0.49(-0.88%) |
Mar 26, 2015 | 56.95 | 57.13 | 56.15 | 56.30 | 21,567,282 | -0.36(-0.64%) |
Mar 25, 2015 | 56.79 | 57.13 | 56.60 | 56.66 | 17,873,598 | +0.23(+0.40%) |
Mar 24, 2015 | 56.95 | 57.27 | 56.42 | 56.43 | 15,236,015 | -0.61(-1.07%) |
Mar 23, 2015 | 56.77 | 57.27 | 56.76 | 57.04 | 26,135,582 | +0.59(+1.05%) |
Mar 20, 2015 | 56.53 | 57.02 | 56.35 | 56.45 | 54,041,928 | +0.09(+0.15%) |
Mar 19, 2015 | 56.88 | 57.09 | 56.30 | 56.36 | 19,077,736 | -1.11(-1.93%) |
Mar 18, 2015 | 55.78 | 57.67 | 55.71 | 57.47 | 28,072,208 | +1.33(+2.37%) |
Mar 17, 2015 | 56.45 | 56.65 | 56.10 | 56.14 | 19,437,896 | -0.45(-0.80%) |
Mar 16, 2015 | 55.89 | 56.66 | 55.60 | 56.59 | 20,242,796 | +0.59(+1.06%) |
Mar 13, 2015 | 56.02 | 56.21 | 55.20 | 56.00 | 25,161,124 | -0.23(-0.42%) |
Mar 12, 2015 | 56.37 | 56.57 | 56.13 | 56.23 | 16,162,501 | +0.13(+0.24%) |
Mar 11, 2015 | 56.71 | 56.71 | 56.09 | 56.10 | 19,474,698 | -0.16(-0.28%) |
Mar 10, 2015 | 56.63 | 57.11 | 56.25 | 56.26 | 25,752,472 | -0.60(-1.06%) |
Mar 09, 2015 | 57.50 | 57.68 | 56.83 | 56.86 | 21,712,958 | -0.31(-0.55%) |
Mar 06, 2015 | 57.70 | 57.82 | 56.97 | 57.17 | 24,068,626 | -0.74(-1.28%) |
Mar 05, 2015 | 58.14 | 58.21 | 57.77 | 57.92 | 18,755,720 | -0.29(-0.50%) |
Mar 04, 2015 | 58.73 | 58.50 | 58.04 | 58.21 | 20,169,496 | -0.23(-0.39%) |
Mar 03, 2015 | 58.71 | 58.77 | 58.18 | 58.44 | 20,204,986 | -0.35(-0.59%) |
Mar 02, 2015 | 58.98 | 59.10 | 58.32 | 58.78 | 20,657,200 | -0.33(-0.56%) |
Feb 27, 2015 | 59.35 | 59.61 | 58.98 | 59.12 | 19,605,640 | -0.07(-0.12%) |
Feb 26, 2015 | 59.51 | 59.54 | 58.81 | 59.19 | 20,937,748 | -0.63(-1.06%) |
Feb 25, 2015 | 59.81 | 59.89 | 59.48 | 59.83 | 14,864,794 | +0.12(+0.20%) |
Feb 24, 2015 | 59.65 | 59.95 | 59.51 | 59.71 | 14,962,201 | +0.27(+0.46%) |
Feb 23, 2015 | 59.60 | 59.79 | 59.25 | 59.43 | 19,124,352 | -0.61(-1.01%) |
Feb 20, 2015 | 59.69 | 60.05 | 59.32 | 60.04 | 23,902,978 | +0.32(+0.54%) |
Feb 19, 2015 | 59.85 | 60.37 | 59.14 | 59.72 | 28,968,508 | -1.05(-1.73%) |
Feb 18, 2015 | 61.42 | 61.42 | 60.35 | 60.77 | 28,716,908 | -1.36(-2.19%) |
Feb 17, 2015 | 61.93 | 62.14 | 61.62 | 62.13 | 17,602,622 | -0.21(-0.34%) |
Feb 13, 2015 | 61.90 | 62.34 | 62.34 | 62.34 | 18,063,676 | +0.67(+1.08%) |
Feb 12, 2015 | 61.07 | 61.87 | 60.77 | 61.67 | 22,223,776 | +1.18(+1.95%) |
Feb 11, 2015 | 60.11 | 60.65 | 59.95 | 60.49 | 18,329,508 | -0.27(-0.45%) |
Feb 10, 2015 | 61.25 | 61.25 | 60.29 | 60.77 | 19,395,566 | -0.37(-0.60%) |
Feb 09, 2015 | 61.03 | 61.62 | 60.92 | 61.13 | 17,013,762 | +0.04(+0.07%) |
Feb 06, 2015 | 61.49 | 61.61 | 60.73 | 61.09 | 18,468,336 | -0.11(-0.19%) |
Feb 05, 2015 | 61.23 | 61.33 | 60.77 | 61.21 | 19,322,022 | +0.60(+0.98%) |
Feb 04, 2015 | 60.73 | 61.15 | 59.98 | 60.61 | 29,590,804 | -0.52(-0.86%) |
Feb 03, 2015 | 60.24 | 61.19 | 60.18 | 61.13 | 33,042,778 | +1.77(+2.98%) |