Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.44 | 53.48 | 51.95 | 52.23 | 3,629,545 | -1.49(-2.78%) |
Apr 29, 2015 | 54.58 | 54.95 | 53.45 | 53.72 | 3,384,031 | -1.33(-2.41%) |
Apr 28, 2015 | 54.71 | 55.14 | 54.29 | 55.05 | 2,170,687 | +0.23(+0.41%) |
Apr 27, 2015 | 55.38 | 55.94 | 54.69 | 54.82 | 2,137,779 | -0.38(-0.69%) |
Apr 24, 2015 | 56.14 | 56.14 | 54.96 | 55.20 | 2,691,121 | -0.18(-0.33%) |
Apr 23, 2015 | 54.96 | 55.60 | 54.96 | 55.38 | 2,145,374 | +0.27(+0.48%) |
Apr 22, 2015 | 55.14 | 55.50 | 54.97 | 55.11 | 2,021,445 | -0.06(-0.11%) |
Apr 21, 2015 | 55.45 | 55.85 | 55.15 | 55.18 | 2,020,073 | -0.27(-0.49%) |
Apr 20, 2015 | 55.30 | 55.74 | 55.07 | 55.45 | 2,241,379 | +0.18(+0.33%) |
Apr 17, 2015 | 55.20 | 55.61 | 55.00 | 55.27 | 2,689,423 | -0.29(-0.52%) |
Apr 16, 2015 | 55.24 | 55.89 | 54.86 | 55.55 | 2,631,468 | +0.09(+0.16%) |
Apr 15, 2015 | 55.98 | 56.13 | 55.44 | 55.46 | 2,855,338 | -0.52(-0.92%) |
Apr 14, 2015 | 55.74 | 56.24 | 55.71 | 55.98 | 1,763,779 | +0.39(+0.71%) |
Apr 13, 2015 | 56.10 | 56.18 | 55.58 | 55.58 | 2,080,787 | -0.55(-0.97%) |
Apr 10, 2015 | 56.67 | 57.04 | 55.89 | 56.13 | 2,730,500 | -0.05(-0.09%) |
Apr 09, 2015 | 56.78 | 56.80 | 55.93 | 56.18 | 3,717,229 | -0.74(-1.30%) |
Apr 08, 2015 | 56.90 | 57.18 | 56.62 | 56.93 | 2,758,812 | +0.10(+0.17%) |
Apr 07, 2015 | 58.15 | 58.18 | 56.69 | 56.83 | 5,334,608 | -1.46(-2.51%) |
Apr 06, 2015 | 57.01 | 58.64 | 56.80 | 58.29 | 6,147,440 | +2.78(+5.01%) |
Apr 02, 2015 | 55.26 | 55.51 | 55.51 | 55.51 | 1,785,084 | +0.15(+0.27%) |
Apr 01, 2015 | 55.42 | 55.68 | 54.89 | 55.36 | 1,964,103 | +0.01(+0.01%) |
Mar 31, 2015 | 56.06 | 56.09 | 55.24 | 55.35 | 2,478,290 | -0.48(-0.86%) |
Mar 30, 2015 | 54.90 | 55.89 | 54.89 | 55.83 | 2,583,351 | +1.01(+1.84%) |
Mar 27, 2015 | 54.41 | 54.95 | 54.34 | 54.82 | 2,758,927 | +0.50(+0.92%) |
Mar 26, 2015 | 54.27 | 54.88 | 54.13 | 54.32 | 3,988,704 | -0.26(-0.47%) |
Mar 25, 2015 | 55.63 | 55.89 | 54.57 | 54.58 | 3,739,644 | -1.05(-1.88%) |
Mar 24, 2015 | 55.99 | 56.37 | 55.62 | 55.62 | 3,633,406 | -0.52(-0.92%) |
Mar 23, 2015 | 55.96 | 56.83 | 55.80 | 56.14 | 3,002,616 | +0.25(+0.45%) |
Mar 20, 2015 | 54.86 | 56.15 | 54.46 | 55.89 | 7,356,674 | +1.42(+2.60%) |
Mar 19, 2015 | 53.98 | 54.89 | 53.95 | 54.47 | 3,670,695 | +0.27(+0.50%) |
Mar 18, 2015 | 53.28 | 54.57 | 52.92 | 54.20 | 5,209,660 | +0.92(+1.72%) |
Mar 17, 2015 | 53.58 | 53.82 | 53.24 | 53.28 | 2,756,931 | -0.31(-0.58%) |
Mar 16, 2015 | 53.42 | 54.06 | 53.42 | 53.59 | 2,465,625 | +0.45(+0.84%) |
Mar 13, 2015 | 53.27 | 53.56 | 52.79 | 53.14 | 2,309,091 | -0.20(-0.37%) |
Mar 12, 2015 | 52.74 | 53.41 | 52.68 | 53.34 | 3,189,140 | +0.95(+1.81%) |
Mar 11, 2015 | 52.74 | 53.06 | 52.31 | 52.39 | 4,042,602 | -0.29(-0.55%) |
Mar 10, 2015 | 52.95 | 53.17 | 52.68 | 52.68 | 6,785,672 | -0.38(-0.71%) |
Mar 09, 2015 | 53.30 | 53.40 | 52.88 | 53.06 | 4,257,079 | +0.07(+0.13%) |
Mar 06, 2015 | 54.06 | 54.72 | 52.64 | 52.99 | 4,808,780 | -2.27(-4.10%) |
Mar 05, 2015 | 55.74 | 56.05 | 55.20 | 55.26 | 3,620,092 | -0.10(-0.18%) |
Mar 04, 2015 | 56.08 | 56.49 | 55.18 | 55.36 | 4,099,925 | -0.70(-1.25%) |
Mar 03, 2015 | 55.93 | 56.30 | 55.32 | 56.05 | 2,725,353 | -0.11(-0.20%) |
Mar 02, 2015 | 56.01 | 57.02 | 55.98 | 56.17 | 4,004,658 | +0.16(+0.28%) |
Feb 27, 2015 | 55.80 | 56.06 | 55.02 | 56.01 | 2,599,699 | +0.52(+0.94%) |
Feb 26, 2015 | 55.93 | 56.24 | 55.26 | 55.49 | 3,404,397 | -0.49(-0.87%) |
Feb 25, 2015 | 56.08 | 56.77 | 55.86 | 55.98 | 3,638,364 | -0.08(-0.15%) |
Feb 24, 2015 | 57.07 | 57.44 | 55.53 | 56.06 | 7,879,033 | -2.29(-3.92%) |
Feb 23, 2015 | 58.31 | 58.92 | 57.90 | 58.35 | 3,259,834 | +0.11(+0.19%) |
Feb 20, 2015 | 57.36 | 58.51 | 57.33 | 58.24 | 4,493,014 | +0.82(+1.43%) |
Feb 19, 2015 | 58.23 | 58.37 | 57.33 | 57.42 | 3,060,152 | -1.14(-1.94%) |
Feb 18, 2015 | 57.94 | 58.56 | 56.87 | 58.55 | 4,636,650 | +1.02(+1.78%) |
Feb 17, 2015 | 57.73 | 58.57 | 57.36 | 57.53 | 3,570,544 | -0.09(-0.16%) |
Feb 13, 2015 | 58.15 | 57.62 | 57.62 | 57.62 | 2,356,433 | -0.31(-0.53%) |
Feb 12, 2015 | 57.53 | 58.09 | 57.17 | 57.93 | 2,542,743 | +0.40(+0.69%) |
Feb 11, 2015 | 57.84 | 58.34 | 57.16 | 57.53 | 3,444,877 | -0.14(-0.23%) |
Feb 10, 2015 | 57.03 | 57.88 | 56.47 | 57.66 | 4,895,159 | +0.69(+1.21%) |
Feb 09, 2015 | 57.25 | 57.48 | 56.76 | 56.97 | 3,586,067 | -0.20(-0.34%) |
Feb 06, 2015 | 59.54 | 59.54 | 56.85 | 57.17 | 5,638,257 | -2.53(-4.23%) |
Feb 05, 2015 | 59.15 | 59.77 | 58.73 | 59.70 | 4,193,105 | +0.60(+1.02%) |
Feb 04, 2015 | 59.76 | 59.76 | 58.78 | 59.09 | 5,441,916 | -0.87(-1.45%) |
Feb 03, 2015 | 60.07 | 60.18 | 58.88 | 59.97 | 3,686,474 | -0.05(-0.08%) |