Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.07 | 53.07 | 52.08 | 52.49 | 6,362,184 | -0.58(-1.10%) |
Apr 29, 2015 | 52.95 | 53.22 | 52.64 | 53.08 | 5,723,509 | -0.37(-0.68%) |
Apr 28, 2015 | 52.81 | 53.45 | 52.69 | 53.44 | 3,880,537 | +0.41(+0.77%) |
Apr 27, 2015 | 53.87 | 53.96 | 52.91 | 53.03 | 4,227,498 | -0.70(-1.31%) |
Apr 24, 2015 | 53.34 | 54.06 | 53.29 | 53.74 | 3,841,638 | +0.37(+0.70%) |
Apr 23, 2015 | 52.90 | 53.64 | 52.88 | 53.37 | 3,589,884 | +0.38(+0.72%) |
Apr 22, 2015 | 53.12 | 53.26 | 52.70 | 52.99 | 3,645,161 | +0.16(+0.29%) |
Apr 21, 2015 | 53.21 | 53.73 | 52.56 | 52.83 | 4,894,107 | -0.37(-0.69%) |
Apr 20, 2015 | 52.54 | 53.56 | 52.45 | 53.20 | 3,878,794 | +0.88(+1.68%) |
Apr 17, 2015 | 52.10 | 52.61 | 51.98 | 52.32 | 4,321,502 | +0.00(+0.00%) |
Apr 16, 2015 | 52.68 | 52.78 | 51.93 | 52.32 | 4,290,782 | -0.48(-0.91%) |
Apr 15, 2015 | 52.59 | 53.17 | 52.50 | 52.80 | 3,948,193 | +0.29(+0.55%) |
Apr 14, 2015 | 52.36 | 52.76 | 52.22 | 52.51 | 3,339,878 | +0.24(+0.47%) |
Apr 13, 2015 | 52.51 | 52.74 | 52.20 | 52.26 | 3,347,823 | -0.41(-0.78%) |
Apr 10, 2015 | 52.24 | 52.93 | 52.22 | 52.68 | 3,238,125 | +0.56(+1.08%) |
Apr 09, 2015 | 52.19 | 52.24 | 51.79 | 52.11 | 3,031,825 | -0.20(-0.38%) |
Apr 08, 2015 | 52.45 | 52.52 | 51.90 | 52.31 | 4,681,696 | -0.24(-0.45%) |
Apr 07, 2015 | 52.87 | 53.10 | 52.41 | 52.55 | 5,454,987 | -0.40(-0.75%) |
Apr 06, 2015 | 52.41 | 53.28 | 52.29 | 52.95 | 7,783,865 | +0.86(+1.65%) |
Apr 02, 2015 | 51.97 | 52.09 | 52.09 | 52.09 | 3,702,401 | +0.09(+0.18%) |
Apr 01, 2015 | 52.07 | 52.37 | 51.54 | 51.99 | 5,006,941 | +0.03(+0.07%) |
Mar 31, 2015 | 51.32 | 52.01 | 51.09 | 51.96 | 8,911,452 | +0.60(+1.16%) |
Mar 30, 2015 | 51.03 | 51.53 | 50.84 | 51.36 | 4,955,534 | +0.61(+1.20%) |
Mar 27, 2015 | 50.52 | 50.88 | 50.28 | 50.75 | 4,703,065 | +0.44(+0.87%) |
Mar 26, 2015 | 50.65 | 50.88 | 49.83 | 50.31 | 6,167,604 | -0.41(-0.81%) |
Mar 25, 2015 | 51.64 | 51.94 | 50.63 | 50.73 | 4,409,853 | -0.74(-1.45%) |
Mar 24, 2015 | 51.89 | 52.29 | 51.23 | 51.47 | 3,904,501 | -0.50(-0.96%) |
Mar 23, 2015 | 51.89 | 52.10 | 51.73 | 51.97 | 4,541,669 | +0.09(+0.17%) |
Mar 20, 2015 | 51.51 | 51.94 | 51.34 | 51.88 | 10,439,755 | +0.45(+0.87%) |
Mar 19, 2015 | 51.55 | 52.20 | 51.30 | 51.44 | 6,548,093 | -0.26(-0.51%) |
Mar 18, 2015 | 50.80 | 51.98 | 50.61 | 51.70 | 8,503,396 | +0.89(+1.76%) |
Mar 17, 2015 | 51.00 | 51.36 | 50.63 | 50.81 | 3,791,696 | -0.43(-0.83%) |
Mar 16, 2015 | 50.88 | 51.65 | 50.86 | 51.23 | 4,781,465 | +0.74(+1.47%) |
Mar 13, 2015 | 50.92 | 50.92 | 50.06 | 50.49 | 4,566,112 | -0.45(-0.89%) |
Mar 12, 2015 | 50.52 | 51.07 | 50.46 | 50.94 | 5,168,119 | +0.68(+1.35%) |
Mar 11, 2015 | 50.79 | 50.91 | 50.10 | 50.27 | 7,300,970 | -0.28(-0.56%) |
Mar 10, 2015 | 50.21 | 51.06 | 50.06 | 50.55 | 7,790,573 | -0.04(-0.08%) |
Mar 09, 2015 | 50.75 | 51.08 | 50.59 | 50.59 | 4,878,394 | -0.14(-0.27%) |
Mar 06, 2015 | 51.81 | 51.81 | 50.45 | 50.73 | 9,436,145 | -1.77(-3.38%) |
Mar 05, 2015 | 52.30 | 52.71 | 52.22 | 52.50 | 3,787,266 | +0.34(+0.65%) |
Mar 04, 2015 | 52.19 | 52.45 | 51.82 | 52.16 | 4,098,005 | -0.29(-0.55%) |
Mar 03, 2015 | 52.15 | 52.45 | 51.84 | 52.45 | 5,450,133 | +0.30(+0.58%) |
Mar 02, 2015 | 53.11 | 53.11 | 51.69 | 52.15 | 7,429,263 | -1.01(-1.90%) |
Feb 27, 2015 | 53.12 | 53.37 | 52.80 | 53.16 | 3,656,580 | -0.01(-0.01%) |
Feb 26, 2015 | 53.64 | 53.70 | 53.12 | 53.16 | 3,766,630 | -0.30(-0.57%) |
Feb 25, 2015 | 54.10 | 54.10 | 53.29 | 53.47 | 4,803,650 | -0.57(-1.05%) |
Feb 24, 2015 | 53.52 | 54.26 | 53.30 | 54.04 | 5,573,495 | +0.40(+0.74%) |
Feb 23, 2015 | 53.37 | 53.87 | 53.06 | 53.64 | 5,828,150 | +0.37(+0.70%) |
Feb 20, 2015 | 53.56 | 53.87 | 52.64 | 53.26 | 6,530,313 | -0.31(-0.58%) |
Feb 19, 2015 | 54.96 | 54.97 | 53.54 | 53.58 | 8,087,388 | -1.22(-2.22%) |
Feb 18, 2015 | 53.62 | 55.10 | 53.48 | 54.79 | 7,153,879 | +1.07(+1.99%) |
Feb 17, 2015 | 53.76 | 54.76 | 53.33 | 53.73 | 9,289,752 | -0.30(-0.56%) |
Feb 13, 2015 | 54.79 | 54.03 | 54.03 | 54.03 | 6,911,986 | -0.83(-1.51%) |
Feb 12, 2015 | 55.28 | 55.53 | 54.74 | 54.86 | 7,145,952 | -0.53(-0.97%) |
Feb 11, 2015 | 56.23 | 56.37 | 55.22 | 55.39 | 4,977,276 | -1.04(-1.84%) |
Feb 10, 2015 | 55.37 | 56.50 | 55.23 | 56.43 | 6,162,454 | +0.99(+1.79%) |
Feb 09, 2015 | 55.74 | 56.05 | 55.11 | 55.44 | 5,874,853 | -0.27(-0.49%) |
Feb 06, 2015 | 57.70 | 58.06 | 55.32 | 55.71 | 6,499,024 | -2.42(-4.16%) |
Feb 05, 2015 | 58.00 | 58.19 | 57.49 | 58.13 | 3,801,964 | +0.50(+0.86%) |
Feb 04, 2015 | 58.09 | 58.44 | 57.49 | 57.64 | 5,498,074 | -0.54(-0.92%) |
Feb 03, 2015 | 58.25 | 58.40 | 57.86 | 58.17 | 5,937,567 | -0.15(-0.25%) |