Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.14 | 54.57 | 52.00 | 53.46 | 4,774,716 | -1.42(-2.59%) |
Apr 29, 2015 | 54.84 | 55.25 | 54.76 | 54.88 | 1,912,977 | -0.11(-0.20%) |
Apr 28, 2015 | 54.63 | 55.10 | 54.34 | 54.99 | 1,709,913 | +0.23(+0.42%) |
Apr 27, 2015 | 55.07 | 55.07 | 54.61 | 54.76 | 1,628,725 | -0.09(-0.16%) |
Apr 24, 2015 | 55.19 | 55.20 | 54.73 | 54.84 | 1,339,997 | -0.34(-0.62%) |
Apr 23, 2015 | 54.88 | 55.32 | 54.74 | 55.18 | 1,549,589 | +0.20(+0.36%) |
Apr 22, 2015 | 54.84 | 55.33 | 54.53 | 54.99 | 1,896,796 | +0.16(+0.30%) |
Apr 21, 2015 | 54.79 | 55.47 | 54.79 | 54.82 | 2,239,064 | +0.13(+0.23%) |
Apr 20, 2015 | 54.43 | 54.99 | 54.38 | 54.70 | 2,340,173 | +0.52(+0.96%) |
Apr 17, 2015 | 54.41 | 54.51 | 53.84 | 54.17 | 2,784,774 | -0.64(-1.17%) |
Apr 16, 2015 | 54.93 | 55.28 | 54.59 | 54.82 | 2,045,304 | -0.20(-0.36%) |
Apr 15, 2015 | 55.23 | 55.57 | 54.69 | 55.01 | 2,891,683 | -0.04(-0.08%) |
Apr 14, 2015 | 55.29 | 55.60 | 54.93 | 55.05 | 2,534,170 | -0.28(-0.51%) |
Apr 13, 2015 | 55.78 | 56.24 | 55.22 | 55.34 | 2,867,544 | -0.69(-1.24%) |
Apr 10, 2015 | 56.35 | 56.52 | 54.12 | 56.03 | 8,088,511 | -2.21(-3.79%) |
Apr 09, 2015 | 58.62 | 58.64 | 57.95 | 58.24 | 1,076,057 | -0.37(-0.63%) |
Apr 08, 2015 | 58.03 | 58.60 | 58.03 | 58.60 | 891,374 | +0.53(+0.91%) |
Apr 07, 2015 | 58.24 | 58.45 | 58.02 | 58.07 | 850,329 | -0.22(-0.38%) |
Apr 06, 2015 | 57.66 | 58.57 | 57.60 | 58.30 | 1,386,352 | +0.06(+0.10%) |
Apr 02, 2015 | 58.01 | 58.24 | 58.24 | 58.24 | 1,080,987 | +0.33(+0.56%) |
Apr 01, 2015 | 58.12 | 58.20 | 57.46 | 57.91 | 1,179,626 | -0.31(-0.53%) |
Mar 31, 2015 | 58.21 | 58.66 | 58.02 | 58.22 | 860,634 | -0.19(-0.32%) |
Mar 30, 2015 | 57.81 | 58.66 | 57.78 | 58.41 | 888,398 | +1.04(+1.80%) |
Mar 27, 2015 | 57.53 | 57.90 | 57.09 | 57.37 | 1,344,527 | -0.30(-0.52%) |
Mar 26, 2015 | 57.57 | 57.93 | 57.21 | 57.67 | 1,107,036 | -0.10(-0.18%) |
Mar 25, 2015 | 58.27 | 58.33 | 57.77 | 57.78 | 2,374,699 | -0.51(-0.88%) |
Mar 24, 2015 | 58.50 | 58.68 | 58.15 | 58.29 | 1,511,936 | -0.33(-0.57%) |
Mar 23, 2015 | 58.42 | 58.93 | 58.22 | 58.62 | 1,075,529 | +0.17(+0.29%) |
Mar 20, 2015 | 58.32 | 58.81 | 57.91 | 58.45 | 1,837,496 | +0.62(+1.07%) |
Mar 19, 2015 | 57.74 | 57.96 | 57.48 | 57.84 | 771,147 | +0.10(+0.18%) |
Mar 18, 2015 | 56.58 | 57.99 | 56.54 | 57.73 | 1,136,787 | +0.98(+1.72%) |
Mar 17, 2015 | 56.63 | 56.99 | 56.50 | 56.76 | 683,654 | -0.25(-0.44%) |
Mar 16, 2015 | 56.20 | 57.01 | 56.12 | 57.01 | 1,034,673 | +1.15(+2.05%) |
Mar 13, 2015 | 56.47 | 56.61 | 55.56 | 55.86 | 949,313 | -0.59(-1.05%) |
Mar 12, 2015 | 55.16 | 56.47 | 55.16 | 56.45 | 1,276,241 | +1.41(+2.55%) |
Mar 11, 2015 | 55.41 | 55.58 | 54.96 | 55.04 | 1,193,348 | -0.43(-0.77%) |
Mar 10, 2015 | 56.46 | 56.48 | 55.46 | 55.47 | 1,103,802 | -1.30(-2.28%) |
Mar 09, 2015 | 56.25 | 56.89 | 56.25 | 56.76 | 792,422 | +0.44(+0.79%) |
Mar 06, 2015 | 57.00 | 57.11 | 56.21 | 56.32 | 949,448 | -0.98(-1.71%) |
Mar 05, 2015 | 57.33 | 57.40 | 56.96 | 57.30 | 678,999 | +0.20(+0.36%) |
Mar 04, 2015 | 57.37 | 57.61 | 56.83 | 57.10 | 925,623 | -0.51(-0.89%) |
Mar 03, 2015 | 57.86 | 57.93 | 57.36 | 57.61 | 1,113,077 | -0.54(-0.92%) |
Mar 02, 2015 | 57.50 | 58.20 | 57.38 | 58.14 | 898,071 | +0.55(+0.96%) |
Feb 27, 2015 | 57.85 | 57.97 | 57.46 | 57.59 | 1,296,065 | -0.47(-0.81%) |
Feb 26, 2015 | 57.98 | 58.20 | 57.83 | 58.06 | 881,685 | +0.11(+0.19%) |
Feb 25, 2015 | 57.91 | 58.32 | 57.86 | 57.95 | 1,171,431 | -0.13(-0.22%) |
Feb 24, 2015 | 57.99 | 58.28 | 57.88 | 58.08 | 1,015,870 | -0.04(-0.07%) |
Feb 23, 2015 | 58.52 | 58.61 | 57.79 | 58.12 | 1,418,742 | -0.40(-0.68%) |
Feb 20, 2015 | 57.61 | 58.78 | 57.45 | 58.52 | 3,329,702 | +0.84(+1.46%) |
Feb 19, 2015 | 57.37 | 57.69 | 57.16 | 57.68 | 1,142,175 | +0.37(+0.65%) |
Feb 18, 2015 | 56.73 | 57.43 | 56.72 | 57.30 | 1,262,019 | +0.29(+0.51%) |
Feb 17, 2015 | 56.45 | 57.05 | 56.45 | 57.01 | 1,059,726 | +0.33(+0.59%) |
Feb 13, 2015 | 56.41 | 56.68 | 56.68 | 56.68 | 823,763 | +0.28(+0.50%) |
Feb 12, 2015 | 55.69 | 56.40 | 55.69 | 56.40 | 895,057 | +0.89(+1.60%) |
Feb 11, 2015 | 55.16 | 55.69 | 55.12 | 55.51 | 1,137,252 | +0.40(+0.73%) |
Feb 10, 2015 | 54.42 | 55.25 | 54.32 | 55.11 | 807,411 | +0.91(+1.68%) |
Feb 09, 2015 | 54.08 | 54.43 | 53.87 | 54.20 | 1,444,813 | -0.27(-0.50%) |
Feb 06, 2015 | 54.57 | 55.04 | 54.22 | 54.47 | 1,753,091 | -0.07(-0.12%) |
Feb 05, 2015 | 54.92 | 55.21 | 53.75 | 54.54 | 2,161,897 | -0.41(-0.74%) |
Feb 04, 2015 | 54.78 | 55.26 | 54.37 | 54.95 | 1,618,113 | +0.14(+0.25%) |
Feb 03, 2015 | 53.89 | 54.86 | 53.67 | 54.81 | 1,292,943 | +1.13(+2.11%) |