Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.03 | 52.27 | 51.69 | 52.00 | 3,164,349 | -0.27(-0.52%) |
Apr 29, 2015 | 52.36 | 52.79 | 51.69 | 52.27 | 3,732,492 | -0.81(-1.53%) |
Apr 28, 2015 | 53.42 | 53.71 | 52.45 | 53.08 | 7,744,536 | -2.59(-4.66%) |
Apr 27, 2015 | 54.51 | 56.50 | 54.33 | 55.68 | 6,529,925 | -1.38(-2.42%) |
Apr 24, 2015 | 57.22 | 57.28 | 56.72 | 57.06 | 1,273,953 | +0.02(+0.04%) |
Apr 23, 2015 | 56.58 | 57.34 | 56.56 | 57.03 | 1,160,252 | +0.15(+0.27%) |
Apr 22, 2015 | 56.93 | 57.06 | 56.55 | 56.88 | 1,148,082 | -0.09(-0.16%) |
Apr 21, 2015 | 56.68 | 57.23 | 56.56 | 56.97 | 1,676,372 | +0.36(+0.64%) |
Apr 20, 2015 | 55.78 | 57.10 | 55.61 | 56.60 | 1,940,847 | +1.23(+2.22%) |
Apr 17, 2015 | 55.50 | 55.69 | 55.21 | 55.38 | 2,287,388 | -0.76(-1.35%) |
Apr 16, 2015 | 56.56 | 56.67 | 56.03 | 56.14 | 1,370,338 | -0.58(-1.03%) |
Apr 15, 2015 | 57.14 | 57.52 | 56.40 | 56.72 | 1,961,335 | -0.44(-0.78%) |
Apr 14, 2015 | 56.64 | 57.42 | 56.19 | 57.16 | 1,981,431 | +0.33(+0.58%) |
Apr 13, 2015 | 58.03 | 58.07 | 56.72 | 56.83 | 1,844,716 | -1.36(-2.35%) |
Apr 10, 2015 | 58.01 | 58.37 | 57.75 | 58.20 | 1,287,113 | +0.34(+0.59%) |
Apr 09, 2015 | 57.49 | 58.04 | 57.49 | 57.86 | 1,412,136 | +0.34(+0.59%) |
Apr 08, 2015 | 57.43 | 58.05 | 56.81 | 57.52 | 1,503,378 | -0.15(-0.27%) |
Apr 07, 2015 | 57.69 | 58.17 | 57.47 | 57.67 | 1,500,110 | +0.11(+0.18%) |
Apr 06, 2015 | 57.21 | 57.84 | 57.06 | 57.57 | 1,795,121 | -0.04(-0.08%) |
Apr 02, 2015 | 58.27 | 57.61 | 57.61 | 57.61 | 2,511,747 | -0.53(-0.91%) |
Apr 01, 2015 | 58.83 | 59.03 | 58.08 | 58.14 | 1,784,296 | -0.99(-1.68%) |
Mar 31, 2015 | 59.03 | 59.59 | 58.67 | 59.13 | 1,767,294 | +0.02(+0.03%) |
Mar 30, 2015 | 59.04 | 59.52 | 58.79 | 59.12 | 2,106,598 | +0.14(+0.24%) |
Mar 27, 2015 | 59.00 | 59.16 | 58.77 | 58.98 | 1,817,492 | -0.09(-0.16%) |
Mar 26, 2015 | 58.86 | 59.41 | 58.49 | 59.07 | 1,972,272 | -0.14(-0.23%) |
Mar 25, 2015 | 60.62 | 60.76 | 59.20 | 59.21 | 1,932,707 | -1.41(-2.33%) |
Mar 24, 2015 | 61.05 | 61.39 | 60.42 | 60.62 | 3,470,008 | -0.55(-0.90%) |
Mar 23, 2015 | 61.35 | 61.52 | 61.11 | 61.17 | 2,555,184 | +0.27(+0.45%) |
Mar 20, 2015 | 61.10 | 61.43 | 60.61 | 60.89 | 4,122,237 | +0.19(+0.32%) |
Mar 19, 2015 | 60.68 | 60.94 | 60.39 | 60.70 | 1,849,160 | -0.02(-0.04%) |
Mar 18, 2015 | 59.95 | 60.89 | 59.57 | 60.72 | 1,493,274 | +0.43(+0.71%) |
Mar 17, 2015 | 60.32 | 60.64 | 59.93 | 60.30 | 1,443,413 | -0.56(-0.92%) |
Mar 16, 2015 | 60.33 | 60.92 | 59.75 | 60.85 | 2,447,184 | +1.53(+2.59%) |
Mar 13, 2015 | 59.62 | 59.78 | 58.97 | 59.32 | 1,696,404 | -0.42(-0.70%) |
Mar 12, 2015 | 58.68 | 59.82 | 58.64 | 59.74 | 1,393,599 | +1.20(+2.06%) |
Mar 11, 2015 | 58.16 | 58.59 | 57.87 | 58.54 | 2,075,992 | -0.01(-0.01%) |
Mar 10, 2015 | 59.08 | 59.09 | 58.41 | 58.54 | 2,058,292 | -1.15(-1.92%) |
Mar 09, 2015 | 59.38 | 59.92 | 59.25 | 59.69 | 1,205,008 | +0.27(+0.45%) |
Mar 06, 2015 | 59.41 | 59.85 | 59.27 | 59.42 | 1,411,178 | -0.44(-0.73%) |
Mar 05, 2015 | 59.77 | 60.01 | 59.44 | 59.86 | 1,154,393 | +0.13(+0.22%) |
Mar 04, 2015 | 59.89 | 60.30 | 59.54 | 59.73 | 1,611,061 | -0.27(-0.44%) |
Mar 03, 2015 | 59.88 | 60.43 | 59.66 | 60.00 | 3,869,128 | +0.86(+1.45%) |
Mar 02, 2015 | 59.78 | 59.83 | 58.98 | 59.14 | 2,561,621 | -0.56(-0.94%) |
Feb 27, 2015 | 59.54 | 59.93 | 59.27 | 59.70 | 2,016,830 | +0.07(+0.12%) |
Feb 26, 2015 | 59.15 | 59.67 | 58.78 | 59.63 | 1,604,395 | +0.53(+0.90%) |
Feb 25, 2015 | 59.59 | 59.90 | 59.04 | 59.10 | 1,376,024 | -0.35(-0.58%) |
Feb 24, 2015 | 58.70 | 59.46 | 58.48 | 59.44 | 1,471,254 | +0.67(+1.15%) |
Feb 23, 2015 | 58.28 | 58.82 | 58.13 | 58.77 | 1,101,557 | +0.51(+0.88%) |
Feb 20, 2015 | 57.54 | 58.33 | 57.09 | 58.25 | 1,201,811 | +0.53(+0.92%) |
Feb 19, 2015 | 57.35 | 58.16 | 57.04 | 57.72 | 1,125,248 | +0.37(+0.64%) |
Feb 18, 2015 | 57.44 | 58.17 | 56.74 | 57.35 | 1,547,352 | -0.35(-0.60%) |
Feb 17, 2015 | 58.11 | 58.23 | 57.57 | 57.70 | 1,250,937 | -0.62(-1.06%) |
Feb 13, 2015 | 57.92 | 58.32 | 58.32 | 58.32 | 1,701,317 | +0.60(+1.04%) |
Feb 12, 2015 | 57.49 | 57.96 | 57.31 | 57.72 | 1,762,263 | +0.47(+0.81%) |
Feb 11, 2015 | 57.24 | 57.82 | 57.18 | 57.25 | 2,272,003 | +0.08(+0.14%) |
Feb 10, 2015 | 56.97 | 57.43 | 56.53 | 57.17 | 2,187,409 | +0.53(+0.93%) |
Feb 09, 2015 | 56.55 | 56.72 | 56.12 | 56.64 | 2,382,527 | -0.01(-0.02%) |
Feb 06, 2015 | 57.21 | 57.22 | 56.52 | 56.65 | 2,944,342 | -0.37(-0.65%) |
Feb 05, 2015 | 56.77 | 57.43 | 56.53 | 57.02 | 4,170,218 | +0.38(+0.67%) |
Feb 04, 2015 | 57.85 | 57.85 | 54.91 | 56.65 | 12,742,711 | -3.80(-6.29%) |
Feb 03, 2015 | 59.97 | 60.66 | 58.86 | 60.45 | 11,431,803 | +1.44(+2.44%) |