Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.92 | 52.12 | 51.38 | 51.67 | 10,947,701 | -0.51(-0.98%) |
Apr 29, 2015 | 52.58 | 52.69 | 51.67 | 52.18 | 10,080,752 | -0.74(-1.41%) |
Apr 28, 2015 | 52.46 | 53.06 | 52.44 | 52.93 | 10,886,883 | +0.32(+0.61%) |
Apr 27, 2015 | 52.26 | 52.95 | 52.14 | 52.61 | 15,552,592 | +0.75(+1.45%) |
Apr 24, 2015 | 51.70 | 51.92 | 51.42 | 51.86 | 11,525,054 | -0.08(-0.15%) |
Apr 23, 2015 | 51.18 | 52.00 | 50.88 | 51.93 | 24,134,944 | -0.46(-0.87%) |
Apr 22, 2015 | 52.25 | 52.59 | 51.86 | 52.39 | 17,465,758 | +0.28(+0.54%) |
Apr 21, 2015 | 52.31 | 52.39 | 51.96 | 52.11 | 10,316,258 | -0.05(-0.10%) |
Apr 20, 2015 | 51.10 | 52.28 | 51.06 | 52.16 | 16,967,806 | +1.16(+2.27%) |
Apr 17, 2015 | 51.29 | 51.63 | 50.88 | 51.00 | 18,438,214 | -0.60(-1.17%) |
Apr 16, 2015 | 51.79 | 51.82 | 51.47 | 51.60 | 14,014,023 | -0.42(-0.80%) |
Apr 15, 2015 | 52.65 | 52.81 | 51.82 | 52.02 | 15,690,766 | -0.39(-0.74%) |
Apr 14, 2015 | 52.55 | 52.58 | 52.13 | 52.41 | 16,191,558 | +0.18(+0.35%) |
Apr 13, 2015 | 54.13 | 54.64 | 52.16 | 52.23 | 37,652,512 | -0.33(-0.62%) |
Apr 10, 2015 | 52.18 | 52.58 | 52.03 | 52.55 | 13,735,987 | +0.27(+0.51%) |
Apr 09, 2015 | 51.23 | 52.50 | 51.15 | 52.29 | 18,646,206 | +1.18(+2.30%) |
Apr 08, 2015 | 50.87 | 51.36 | 50.86 | 51.11 | 20,769,992 | -0.04(-0.08%) |
Apr 07, 2015 | 51.46 | 51.76 | 51.11 | 51.15 | 18,354,334 | -0.34(-0.66%) |
Apr 06, 2015 | 50.30 | 51.64 | 50.29 | 51.49 | 15,666,148 | -0.16(-0.31%) |
Apr 02, 2015 | 52.83 | 51.65 | 51.65 | 51.65 | 18,694,950 | -1.11(-2.10%) |
Apr 01, 2015 | 52.03 | 52.79 | 52.02 | 52.76 | 13,759,536 | +0.07(+0.13%) |
Mar 31, 2015 | 51.79 | 52.84 | 51.79 | 52.69 | 17,153,728 | +0.35(+0.67%) |
Mar 30, 2015 | 51.48 | 52.43 | 51.26 | 52.34 | 15,007,749 | +1.41(+2.77%) |
Mar 27, 2015 | 51.08 | 51.62 | 50.72 | 50.93 | 11,265,209 | -0.10(-0.19%) |
Mar 26, 2015 | 50.56 | 51.25 | 49.92 | 51.03 | 18,207,398 | -0.04(-0.08%) |
Mar 25, 2015 | 52.33 | 52.33 | 51.06 | 51.07 | 15,765,442 | -1.34(-2.56%) |
Mar 24, 2015 | 53.19 | 53.37 | 52.41 | 52.41 | 13,113,221 | -0.83(-1.56%) |
Mar 23, 2015 | 53.13 | 53.64 | 53.05 | 53.24 | 10,133,745 | +0.02(+0.04%) |
Mar 20, 2015 | 53.34 | 53.66 | 53.03 | 53.22 | 29,802,238 | +0.16(+0.30%) |
Mar 19, 2015 | 53.37 | 53.64 | 53.03 | 53.06 | 9,157,360 | -0.30(-0.57%) |
Mar 18, 2015 | 52.89 | 53.56 | 52.48 | 53.37 | 13,483,070 | +0.32(+0.59%) |
Mar 17, 2015 | 52.77 | 53.32 | 52.59 | 53.05 | 15,186,129 | -0.14(-0.26%) |
Mar 16, 2015 | 52.54 | 53.22 | 52.36 | 53.19 | 15,322,184 | +1.03(+1.98%) |
Mar 13, 2015 | 52.44 | 52.92 | 51.92 | 52.16 | 18,353,630 | -0.55(-1.05%) |
Mar 12, 2015 | 53.19 | 53.61 | 52.58 | 52.71 | 21,060,984 | -0.68(-1.28%) |
Mar 11, 2015 | 54.35 | 54.50 | 53.38 | 53.40 | 28,543,288 | -1.23(-2.25%) |
Mar 10, 2015 | 56.13 | 56.30 | 54.62 | 54.63 | 38,309,552 | -0.62(-1.13%) |
Mar 09, 2015 | 54.44 | 55.37 | 54.44 | 55.25 | 16,762,700 | +0.91(+1.68%) |
Mar 06, 2015 | 53.62 | 54.48 | 53.58 | 54.34 | 15,820,800 | +0.44(+0.81%) |
Mar 05, 2015 | 54.10 | 54.16 | 53.71 | 53.90 | 9,135,043 | +0.06(+0.12%) |
Mar 04, 2015 | 54.03 | 54.26 | 53.62 | 53.83 | 11,134,702 | -0.43(-0.78%) |
Mar 03, 2015 | 54.72 | 55.08 | 54.22 | 54.26 | 12,154,478 | -0.95(-1.72%) |
Mar 02, 2015 | 54.56 | 55.40 | 54.42 | 55.21 | 11,816,401 | +0.43(+0.78%) |
Feb 27, 2015 | 54.25 | 54.83 | 53.79 | 54.78 | 13,630,055 | +0.38(+0.69%) |
Feb 26, 2015 | 54.30 | 54.60 | 54.10 | 54.40 | 11,282,943 | +0.25(+0.46%) |
Feb 25, 2015 | 53.65 | 54.57 | 53.65 | 54.15 | 14,001,470 | +0.23(+0.43%) |
Feb 24, 2015 | 53.44 | 54.00 | 53.16 | 53.92 | 13,411,011 | +0.32(+0.61%) |
Feb 23, 2015 | 53.84 | 54.06 | 53.16 | 53.59 | 11,406,734 | -0.44(-0.81%) |
Feb 20, 2015 | 53.51 | 54.18 | 53.33 | 54.03 | 11,459,169 | +0.41(+0.76%) |
Feb 19, 2015 | 53.06 | 53.84 | 53.04 | 53.62 | 12,932,307 | +0.33(+0.62%) |
Feb 18, 2015 | 53.14 | 53.55 | 52.97 | 53.29 | 10,718,003 | -0.20(-0.37%) |
Feb 17, 2015 | 53.46 | 53.57 | 53.23 | 53.49 | 11,597,369 | -0.06(-0.11%) |
Feb 13, 2015 | 53.25 | 53.55 | 53.55 | 53.55 | 10,655,551 | +0.37(+0.70%) |
Feb 12, 2015 | 52.57 | 53.18 | 52.55 | 53.18 | 16,940,274 | +0.14(+0.26%) |
Feb 11, 2015 | 53.32 | 53.60 | 52.88 | 53.04 | 17,781,946 | -0.04(-0.07%) |
Feb 10, 2015 | 52.20 | 53.23 | 52.00 | 53.08 | 47,526,000 | +2.38(+4.69%) |
Feb 09, 2015 | 51.49 | 52.10 | 50.59 | 50.70 | 20,664,258 | +0.57(+1.15%) |
Feb 06, 2015 | 51.23 | 51.34 | 49.92 | 50.13 | 15,591,758 | -1.21(-2.35%) |
Feb 05, 2015 | 50.75 | 51.37 | 50.46 | 51.34 | 14,080,470 | +0.75(+1.48%) |
Feb 04, 2015 | 50.31 | 51.15 | 49.95 | 50.59 | 17,311,600 | +0.00(+0.00%) |
Feb 03, 2015 | 49.70 | 50.65 | 49.47 | 50.59 | 21,646,374 | +1.08(+2.18%) |