Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.55 | 52.88 | 51.98 | 52.14 | 3,654,935 | -0.54(-1.02%) |
Apr 29, 2015 | 52.79 | 52.83 | 52.26 | 52.68 | 2,062,021 | -0.19(-0.35%) |
Apr 28, 2015 | 52.80 | 52.95 | 52.36 | 52.87 | 1,387,527 | -0.01(-0.03%) |
Apr 27, 2015 | 53.24 | 53.42 | 52.77 | 52.88 | 1,658,617 | -0.17(-0.33%) |
Apr 24, 2015 | 53.39 | 53.42 | 53.03 | 53.06 | 1,276,454 | -0.15(-0.28%) |
Apr 23, 2015 | 53.14 | 53.54 | 52.99 | 53.21 | 2,189,960 | +0.00(+0.00%) |
Apr 22, 2015 | 53.67 | 53.68 | 52.99 | 53.21 | 1,351,561 | -0.30(-0.57%) |
Apr 21, 2015 | 53.55 | 53.69 | 53.30 | 53.51 | 1,641,897 | +0.26(+0.49%) |
Apr 20, 2015 | 53.44 | 53.68 | 53.11 | 53.25 | 1,860,835 | +0.17(+0.31%) |
Apr 17, 2015 | 53.33 | 53.51 | 52.93 | 53.08 | 2,030,136 | -0.56(-1.05%) |
Apr 16, 2015 | 53.62 | 53.94 | 53.54 | 53.65 | 1,073,656 | -0.02(-0.04%) |
Apr 15, 2015 | 54.02 | 54.39 | 53.60 | 53.67 | 1,766,277 | -0.08(-0.15%) |
Apr 14, 2015 | 53.91 | 54.04 | 53.49 | 53.75 | 1,758,327 | -0.16(-0.29%) |
Apr 13, 2015 | 54.33 | 54.58 | 53.91 | 53.91 | 1,589,366 | -0.50(-0.93%) |
Apr 10, 2015 | 54.19 | 54.45 | 53.92 | 54.41 | 1,886,934 | +0.22(+0.41%) |
Apr 09, 2015 | 54.47 | 54.72 | 53.96 | 54.19 | 1,437,347 | -0.23(-0.42%) |
Apr 08, 2015 | 54.49 | 54.75 | 54.01 | 54.42 | 1,882,733 | -0.03(-0.05%) |
Apr 07, 2015 | 54.55 | 54.73 | 54.24 | 54.45 | 2,015,258 | -0.12(-0.21%) |
Apr 06, 2015 | 53.96 | 54.84 | 53.83 | 54.56 | 1,771,157 | +0.22(+0.41%) |
Apr 02, 2015 | 54.00 | 54.34 | 54.34 | 54.34 | 1,493,426 | +0.32(+0.60%) |
Apr 01, 2015 | 54.27 | 54.27 | 53.45 | 54.01 | 2,197,172 | -0.20(-0.37%) |
Mar 31, 2015 | 54.03 | 54.55 | 53.91 | 54.21 | 3,560,918 | +0.13(+0.24%) |
Mar 30, 2015 | 53.73 | 54.27 | 53.73 | 54.09 | 1,227,710 | +0.55(+1.04%) |
Mar 27, 2015 | 53.31 | 53.79 | 53.19 | 53.53 | 1,173,935 | +0.35(+0.65%) |
Mar 26, 2015 | 53.03 | 53.48 | 52.57 | 53.19 | 1,589,255 | -0.14(-0.26%) |
Mar 25, 2015 | 54.28 | 54.42 | 53.32 | 53.32 | 2,493,378 | -0.95(-1.75%) |
Mar 24, 2015 | 54.65 | 54.67 | 54.10 | 54.27 | 1,845,234 | -0.43(-0.79%) |
Mar 23, 2015 | 54.27 | 55.06 | 54.18 | 54.70 | 2,687,779 | +0.53(+0.98%) |
Mar 20, 2015 | 53.49 | 54.25 | 53.34 | 54.17 | 7,098,356 | +0.86(+1.61%) |
Mar 19, 2015 | 53.21 | 53.42 | 52.93 | 53.31 | 1,521,832 | +0.12(+0.22%) |
Mar 18, 2015 | 52.49 | 53.38 | 52.00 | 53.20 | 3,056,553 | +0.58(+1.11%) |
Mar 17, 2015 | 52.49 | 52.81 | 52.35 | 52.62 | 2,871,722 | -0.05(-0.10%) |
Mar 16, 2015 | 52.74 | 52.91 | 52.49 | 52.67 | 1,699,300 | +0.17(+0.32%) |
Mar 13, 2015 | 52.80 | 53.08 | 52.17 | 52.50 | 2,118,968 | -0.21(-0.40%) |
Mar 12, 2015 | 52.69 | 52.85 | 52.36 | 52.71 | 3,728,551 | +0.36(+0.69%) |
Mar 11, 2015 | 53.29 | 53.42 | 52.24 | 52.35 | 2,991,978 | -0.91(-1.70%) |
Mar 10, 2015 | 53.40 | 53.67 | 53.20 | 53.26 | 1,874,608 | -0.78(-1.45%) |
Mar 09, 2015 | 53.78 | 54.19 | 53.58 | 54.04 | 1,884,428 | +0.42(+0.78%) |
Mar 06, 2015 | 54.33 | 54.40 | 53.51 | 53.62 | 2,173,142 | -0.91(-1.66%) |
Mar 05, 2015 | 55.07 | 55.13 | 54.45 | 54.53 | 2,438,803 | -0.30(-0.55%) |
Mar 04, 2015 | 54.90 | 55.05 | 54.48 | 54.83 | 1,686,777 | -0.14(-0.26%) |
Mar 03, 2015 | 55.00 | 55.23 | 54.73 | 54.98 | 2,069,766 | -0.39(-0.71%) |
Mar 02, 2015 | 54.86 | 55.51 | 54.73 | 55.37 | 2,706,994 | +0.42(+0.76%) |
Feb 27, 2015 | 55.03 | 55.16 | 54.85 | 54.95 | 2,417,765 | -0.16(-0.29%) |
Feb 26, 2015 | 55.48 | 55.59 | 54.98 | 55.11 | 2,687,686 | -0.52(-0.94%) |
Feb 25, 2015 | 54.85 | 55.79 | 54.85 | 55.64 | 3,865,885 | +0.92(+1.69%) |
Feb 24, 2015 | 54.65 | 54.97 | 54.56 | 54.71 | 2,422,001 | +0.11(+0.20%) |
Feb 23, 2015 | 54.37 | 54.70 | 54.24 | 54.60 | 3,545,773 | +0.27(+0.49%) |
Feb 20, 2015 | 53.36 | 54.36 | 53.19 | 54.34 | 3,147,310 | +0.97(+1.81%) |
Feb 19, 2015 | 54.02 | 54.08 | 53.36 | 53.37 | 5,100,960 | -0.64(-1.18%) |
Feb 18, 2015 | 53.76 | 54.27 | 53.76 | 54.01 | 4,638,805 | -0.04(-0.08%) |
Feb 17, 2015 | 53.69 | 54.42 | 53.20 | 54.05 | 4,158,382 | +0.10(+0.19%) |
Feb 13, 2015 | 52.22 | 53.95 | 53.95 | 53.95 | 7,773,626 | +3.05(+6.00%) |
Feb 12, 2015 | 50.37 | 51.08 | 50.31 | 50.90 | 5,596,234 | +0.67(+1.33%) |
Feb 11, 2015 | 49.84 | 50.30 | 49.84 | 50.23 | 4,043,445 | +0.31(+0.62%) |
Feb 10, 2015 | 49.71 | 50.22 | 49.54 | 49.92 | 5,173,112 | +0.67(+1.35%) |
Feb 09, 2015 | 49.51 | 49.52 | 48.64 | 49.26 | 5,982,831 | -0.39(-0.78%) |
Feb 06, 2015 | 50.63 | 50.74 | 49.64 | 49.64 | 5,081,909 | -0.71(-1.41%) |
Feb 05, 2015 | 49.72 | 50.42 | 49.59 | 50.35 | 3,843,323 | +0.97(+1.97%) |
Feb 04, 2015 | 49.89 | 50.25 | 48.87 | 49.38 | 10,755,058 | -1.62(-3.18%) |
Feb 03, 2015 | 50.06 | 51.04 | 49.97 | 51.00 | 4,261,229 | +1.32(+2.66%) |