Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.46 | 57.65 | 56.04 | 56.33 | 6,799,229 | -1.20(-2.09%) |
Apr 29, 2015 | 57.84 | 58.20 | 57.46 | 57.53 | 4,020,314 | -0.43(-0.75%) |
Apr 28, 2015 | 57.70 | 58.24 | 57.57 | 57.97 | 3,188,862 | +0.38(+0.67%) |
Apr 27, 2015 | 58.15 | 58.19 | 57.54 | 57.58 | 2,872,028 | -0.37(-0.64%) |
Apr 24, 2015 | 57.80 | 58.13 | 57.46 | 57.95 | 2,911,092 | +0.26(+0.44%) |
Apr 23, 2015 | 57.63 | 58.04 | 57.42 | 57.70 | 4,109,660 | +0.22(+0.38%) |
Apr 22, 2015 | 56.77 | 57.58 | 56.35 | 57.48 | 3,973,559 | +1.01(+1.79%) |
Apr 21, 2015 | 56.33 | 56.57 | 55.90 | 56.47 | 3,460,756 | +0.14(+0.25%) |
Apr 20, 2015 | 55.59 | 56.58 | 55.49 | 56.33 | 3,688,420 | +0.92(+1.65%) |
Apr 17, 2015 | 55.88 | 55.96 | 55.22 | 55.41 | 3,394,425 | -0.87(-1.55%) |
Apr 16, 2015 | 55.98 | 56.44 | 55.49 | 56.28 | 3,583,956 | +0.21(+0.38%) |
Apr 15, 2015 | 55.37 | 56.24 | 55.33 | 56.07 | 4,209,572 | +0.79(+1.43%) |
Apr 14, 2015 | 55.10 | 55.57 | 54.89 | 55.28 | 4,848,602 | +0.64(+1.17%) |
Apr 13, 2015 | 55.72 | 55.74 | 54.29 | 54.64 | 5,626,966 | -1.00(-1.80%) |
Apr 10, 2015 | 55.40 | 55.79 | 55.09 | 55.64 | 3,246,962 | +0.38(+0.68%) |
Apr 09, 2015 | 54.89 | 55.34 | 54.55 | 55.27 | 5,029,913 | +0.28(+0.52%) |
Apr 08, 2015 | 55.45 | 55.97 | 54.81 | 54.98 | 3,311,971 | -0.26(-0.46%) |
Apr 07, 2015 | 55.86 | 56.00 | 55.19 | 55.24 | 3,908,443 | -0.55(-0.99%) |
Apr 06, 2015 | 55.75 | 56.35 | 55.27 | 55.79 | 4,590,453 | +0.27(+0.49%) |
Apr 02, 2015 | 56.31 | 55.52 | 55.52 | 55.52 | 6,229,448 | -1.26(-2.21%) |
Apr 01, 2015 | 56.16 | 57.03 | 56.07 | 56.78 | 4,586,131 | +0.95(+1.70%) |
Mar 31, 2015 | 55.72 | 56.39 | 55.69 | 55.83 | 3,823,392 | -0.68(-1.21%) |
Mar 30, 2015 | 55.59 | 56.85 | 55.57 | 56.51 | 4,273,898 | +1.39(+2.51%) |
Mar 27, 2015 | 55.84 | 56.00 | 54.92 | 55.13 | 2,786,223 | -0.59(-1.06%) |
Mar 26, 2015 | 56.61 | 56.77 | 55.69 | 55.72 | 2,866,151 | -0.40(-0.71%) |
Mar 25, 2015 | 55.82 | 56.88 | 55.64 | 56.11 | 5,821,702 | +0.97(+1.76%) |
Mar 24, 2015 | 55.67 | 55.78 | 54.96 | 55.14 | 3,095,064 | -0.64(-1.15%) |
Mar 23, 2015 | 56.11 | 56.46 | 55.77 | 55.78 | 3,868,020 | -0.23(-0.42%) |
Mar 20, 2015 | 55.19 | 56.03 | 54.69 | 56.01 | 7,281,942 | +0.96(+1.74%) |
Mar 19, 2015 | 54.85 | 55.31 | 54.47 | 55.05 | 3,727,244 | -0.43(-0.78%) |
Mar 18, 2015 | 53.73 | 55.82 | 53.52 | 55.49 | 6,661,026 | +1.54(+2.86%) |
Mar 17, 2015 | 53.69 | 54.19 | 53.09 | 53.95 | 3,708,033 | -0.24(-0.45%) |
Mar 16, 2015 | 52.79 | 54.21 | 52.60 | 54.19 | 3,479,747 | +1.17(+2.21%) |
Mar 13, 2015 | 52.66 | 53.10 | 52.23 | 53.02 | 4,010,972 | +0.34(+0.65%) |
Mar 12, 2015 | 53.34 | 53.91 | 52.57 | 52.67 | 4,168,461 | -0.28(-0.52%) |
Mar 11, 2015 | 52.76 | 53.27 | 52.67 | 52.95 | 3,410,393 | +0.37(+0.70%) |
Mar 10, 2015 | 53.87 | 53.87 | 52.58 | 52.58 | 4,922,302 | -1.61(-2.96%) |
Mar 09, 2015 | 53.58 | 55.03 | 53.58 | 54.19 | 5,110,852 | +0.66(+1.23%) |
Mar 06, 2015 | 54.10 | 54.91 | 53.37 | 53.53 | 5,183,402 | -1.08(-1.98%) |
Mar 05, 2015 | 55.54 | 55.65 | 54.59 | 54.61 | 3,832,312 | -0.77(-1.39%) |
Mar 04, 2015 | 55.19 | 55.46 | 54.75 | 55.37 | 3,097,210 | -0.09(-0.17%) |
Mar 03, 2015 | 55.07 | 55.67 | 55.03 | 55.47 | 4,731,975 | +0.77(+1.42%) |
Mar 02, 2015 | 55.73 | 55.69 | 54.10 | 54.69 | 8,413,832 | -1.04(-1.86%) |
Feb 27, 2015 | 56.89 | 57.14 | 55.72 | 55.73 | 6,049,047 | -1.14(-2.00%) |
Feb 26, 2015 | 56.11 | 56.95 | 55.67 | 56.87 | 6,025,404 | +0.69(+1.23%) |
Feb 25, 2015 | 56.74 | 57.24 | 56.05 | 56.18 | 4,166,864 | -0.65(-1.14%) |
Feb 24, 2015 | 56.62 | 56.87 | 55.64 | 56.82 | 6,254,978 | +0.48(+0.84%) |
Feb 23, 2015 | 54.51 | 56.44 | 54.51 | 56.35 | 5,329,478 | +1.41(+2.57%) |
Feb 20, 2015 | 55.06 | 55.52 | 54.17 | 54.93 | 6,429,163 | -0.06(-0.12%) |
Feb 19, 2015 | 53.61 | 55.32 | 53.23 | 55.00 | 6,474,739 | +1.05(+1.95%) |
Feb 18, 2015 | 53.99 | 54.42 | 53.61 | 53.95 | 5,628,371 | -0.67(-1.24%) |
Feb 17, 2015 | 54.25 | 54.89 | 53.89 | 54.62 | 4,960,747 | +0.20(+0.37%) |
Feb 13, 2015 | 53.81 | 54.42 | 54.42 | 54.42 | 4,898,297 | +1.07(+2.01%) |
Feb 12, 2015 | 53.08 | 53.50 | 52.62 | 53.35 | 3,827,438 | +1.01(+1.93%) |
Feb 11, 2015 | 52.86 | 52.92 | 51.74 | 52.34 | 5,847,738 | -1.04(-1.96%) |
Feb 10, 2015 | 53.05 | 53.52 | 52.09 | 53.39 | 4,735,091 | -0.18(-0.34%) |
Feb 09, 2015 | 53.81 | 54.06 | 53.40 | 53.57 | 3,917,779 | -0.12(-0.22%) |
Feb 06, 2015 | 53.14 | 54.06 | 52.98 | 53.69 | 5,091,709 | +0.63(+1.18%) |
Feb 05, 2015 | 53.12 | 53.54 | 52.44 | 53.06 | 4,272,454 | +0.56(+1.06%) |
Feb 04, 2015 | 52.09 | 53.00 | 51.67 | 52.50 | 7,587,169 | -0.32(-0.61%) |
Feb 03, 2015 | 52.01 | 52.87 | 51.73 | 52.83 | 9,472,727 | +1.47(+2.86%) |