Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.50 | 53.77 | 52.43 | 52.80 | 2,241,621 | -0.43(-0.80%) |
Apr 29, 2015 | 54.05 | 54.31 | 52.63 | 53.22 | 3,910,814 | -1.09(-2.00%) |
Apr 28, 2015 | 54.71 | 55.16 | 53.60 | 54.31 | 4,208,000 | -0.35(-0.64%) |
Apr 27, 2015 | 56.62 | 56.75 | 54.45 | 54.66 | 4,324,479 | -1.56(-2.77%) |
Apr 24, 2015 | 56.96 | 57.00 | 56.14 | 56.22 | 3,097,529 | -0.20(-0.36%) |
Apr 23, 2015 | 57.10 | 57.34 | 56.24 | 56.42 | 3,712,438 | -0.39(-0.68%) |
Apr 22, 2015 | 57.52 | 57.58 | 56.77 | 56.81 | 3,259,616 | -0.53(-0.92%) |
Apr 21, 2015 | 57.16 | 57.60 | 56.63 | 57.34 | 6,361,552 | +0.93(+1.65%) |
Apr 20, 2015 | 57.88 | 58.26 | 55.57 | 56.40 | 16,360,420 | -4.90(-8.00%) |
Apr 17, 2015 | 61.67 | 61.67 | 60.62 | 61.31 | 3,861,084 | -0.99(-1.58%) |
Apr 16, 2015 | 61.90 | 62.44 | 61.00 | 62.29 | 3,168,252 | +0.67(+1.08%) |
Apr 15, 2015 | 62.16 | 62.39 | 61.54 | 61.63 | 3,329,113 | -0.50(-0.80%) |
Apr 14, 2015 | 62.07 | 62.22 | 61.38 | 62.12 | 2,022,596 | +0.07(+0.11%) |
Apr 13, 2015 | 62.98 | 63.31 | 61.97 | 62.05 | 2,395,560 | -0.97(-1.54%) |
Apr 10, 2015 | 63.77 | 63.79 | 62.79 | 63.02 | 1,589,209 | -0.60(-0.94%) |
Apr 09, 2015 | 63.25 | 63.66 | 62.83 | 63.62 | 2,305,104 | +0.42(+0.66%) |
Apr 08, 2015 | 63.15 | 63.53 | 62.70 | 63.20 | 2,746,314 | +0.58(+0.93%) |
Apr 07, 2015 | 63.88 | 64.35 | 62.59 | 62.62 | 2,290,290 | -1.23(-1.92%) |
Apr 06, 2015 | 63.40 | 64.11 | 63.27 | 63.84 | 2,170,983 | -0.12(-0.18%) |
Apr 02, 2015 | 63.68 | 63.96 | 63.96 | 63.96 | 2,132,263 | +0.19(+0.29%) |
Apr 01, 2015 | 63.46 | 63.86 | 62.58 | 63.77 | 3,020,201 | +0.28(+0.44%) |
Mar 31, 2015 | 62.22 | 63.63 | 61.92 | 63.49 | 3,546,528 | +0.85(+1.36%) |
Mar 30, 2015 | 62.07 | 62.75 | 61.75 | 62.64 | 3,255,359 | +0.70(+1.13%) |
Mar 27, 2015 | 59.86 | 62.14 | 59.82 | 61.94 | 6,778,836 | +3.76(+6.47%) |
Mar 26, 2015 | 57.44 | 58.55 | 56.95 | 58.18 | 3,572,689 | -0.23(-0.40%) |
Mar 25, 2015 | 60.28 | 60.35 | 58.38 | 58.41 | 4,377,976 | -2.37(-3.89%) |
Mar 24, 2015 | 61.07 | 61.59 | 60.59 | 60.78 | 1,598,631 | -0.01(-0.01%) |
Mar 23, 2015 | 61.80 | 61.98 | 60.76 | 60.79 | 2,304,213 | -1.26(-2.03%) |
Mar 20, 2015 | 62.13 | 62.44 | 61.80 | 62.04 | 2,311,636 | +0.00(+0.00%) |
Mar 19, 2015 | 61.29 | 62.15 | 61.07 | 62.04 | 2,918,795 | +0.92(+1.50%) |
Mar 18, 2015 | 59.74 | 61.37 | 59.58 | 61.13 | 2,397,423 | +1.26(+2.11%) |
Mar 17, 2015 | 60.81 | 61.10 | 59.84 | 59.86 | 1,949,826 | -1.46(-2.38%) |
Mar 16, 2015 | 60.80 | 61.49 | 60.31 | 61.32 | 2,129,485 | +1.16(+1.93%) |
Mar 13, 2015 | 60.34 | 61.08 | 59.66 | 60.16 | 2,878,858 | -0.63(-1.03%) |
Mar 12, 2015 | 59.47 | 60.83 | 59.41 | 60.79 | 2,433,165 | +1.69(+2.86%) |
Mar 11, 2015 | 60.20 | 60.63 | 59.02 | 59.10 | 3,167,127 | -1.12(-1.87%) |
Mar 10, 2015 | 60.63 | 60.80 | 60.14 | 60.22 | 2,945,738 | -1.16(-1.88%) |
Mar 09, 2015 | 61.58 | 61.73 | 60.58 | 61.38 | 2,923,105 | -0.36(-0.58%) |
Mar 06, 2015 | 62.56 | 62.79 | 61.32 | 61.73 | 2,766,636 | -1.50(-2.38%) |
Mar 05, 2015 | 62.90 | 63.49 | 62.80 | 63.24 | 2,930,498 | +0.88(+1.41%) |
Mar 04, 2015 | 61.52 | 62.41 | 60.83 | 62.36 | 2,859,478 | +0.57(+0.92%) |
Mar 03, 2015 | 61.18 | 62.22 | 61.11 | 61.80 | 3,691,001 | +0.50(+0.82%) |
Mar 02, 2015 | 59.28 | 61.44 | 59.26 | 61.29 | 2,770,888 | +2.01(+3.39%) |
Feb 27, 2015 | 59.66 | 60.12 | 59.01 | 59.28 | 2,169,222 | -0.29(-0.49%) |
Feb 26, 2015 | 60.49 | 60.78 | 59.10 | 59.58 | 2,976,921 | -0.61(-1.02%) |
Feb 25, 2015 | 59.39 | 60.74 | 59.35 | 60.19 | 2,733,699 | +0.54(+0.90%) |
Feb 24, 2015 | 59.41 | 59.68 | 58.68 | 59.66 | 2,691,925 | +0.07(+0.12%) |
Feb 23, 2015 | 59.48 | 59.63 | 59.17 | 59.59 | 1,939,337 | +0.50(+0.84%) |
Feb 20, 2015 | 59.62 | 59.62 | 58.62 | 59.09 | 2,024,180 | -0.62(-1.04%) |
Feb 19, 2015 | 59.13 | 60.35 | 59.13 | 59.71 | 3,254,243 | +1.08(+1.84%) |
Feb 18, 2015 | 57.96 | 58.94 | 57.86 | 58.63 | 2,782,328 | +1.02(+1.78%) |
Feb 17, 2015 | 58.34 | 59.05 | 57.41 | 57.61 | 4,017,848 | -1.01(-1.72%) |
Feb 13, 2015 | 58.76 | 58.62 | 58.62 | 58.62 | 4,245,835 | +1.06(+1.85%) |
Feb 12, 2015 | 57.52 | 57.66 | 57.14 | 57.55 | 2,293,043 | +0.29(+0.51%) |
Feb 11, 2015 | 56.73 | 58.24 | 56.73 | 57.26 | 4,079,001 | +0.40(+0.71%) |
Feb 10, 2015 | 55.58 | 57.03 | 55.57 | 56.86 | 3,180,244 | +1.55(+2.81%) |
Feb 09, 2015 | 56.03 | 56.80 | 55.18 | 55.30 | 2,893,753 | -1.42(-2.50%) |
Feb 06, 2015 | 56.80 | 57.74 | 56.53 | 56.72 | 2,375,487 | -0.28(-0.49%) |
Feb 05, 2015 | 56.24 | 57.17 | 56.12 | 57.00 | 3,273,283 | +1.25(+2.25%) |
Feb 04, 2015 | 56.19 | 56.34 | 55.41 | 55.75 | 3,101,980 | -0.49(-0.88%) |
Feb 03, 2015 | 56.44 | 56.54 | 55.87 | 56.24 | 4,018,427 | +0.20(+0.35%) |