Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.97 | 57.16 | 55.56 | 55.85 | 6,857,679 | -1.19(-2.09%) |
Apr 29, 2015 | 57.35 | 57.70 | 56.97 | 57.04 | 4,054,874 | -0.43(-0.75%) |
Apr 28, 2015 | 57.20 | 57.74 | 57.08 | 57.47 | 3,216,275 | +0.38(+0.67%) |
Apr 27, 2015 | 57.66 | 57.70 | 57.05 | 57.09 | 2,896,717 | -0.37(-0.64%) |
Apr 24, 2015 | 57.31 | 57.63 | 56.97 | 57.46 | 2,936,118 | +0.25(+0.44%) |
Apr 23, 2015 | 57.14 | 57.55 | 56.93 | 57.20 | 4,144,989 | +0.22(+0.38%) |
Apr 22, 2015 | 56.28 | 57.09 | 55.87 | 56.99 | 4,007,718 | +1.00(+1.79%) |
Apr 21, 2015 | 55.85 | 56.09 | 55.42 | 55.99 | 3,490,506 | +0.14(+0.25%) |
Apr 20, 2015 | 55.11 | 56.10 | 55.01 | 55.85 | 3,720,128 | +0.91(+1.65%) |
Apr 17, 2015 | 55.40 | 55.48 | 54.75 | 54.94 | 3,423,605 | -0.87(-1.55%) |
Apr 16, 2015 | 55.51 | 55.96 | 55.02 | 55.80 | 3,614,766 | +0.21(+0.38%) |
Apr 15, 2015 | 54.90 | 55.76 | 54.86 | 55.59 | 4,245,760 | +0.78(+1.43%) |
Apr 14, 2015 | 54.63 | 55.10 | 54.42 | 54.81 | 4,890,283 | +0.63(+1.17%) |
Apr 13, 2015 | 55.25 | 55.27 | 53.82 | 54.18 | 5,675,338 | -0.99(-1.80%) |
Apr 10, 2015 | 54.93 | 55.31 | 54.62 | 55.17 | 3,274,875 | +0.37(+0.68%) |
Apr 09, 2015 | 54.42 | 54.87 | 54.09 | 54.80 | 5,073,153 | +0.28(+0.52%) |
Apr 08, 2015 | 54.97 | 55.49 | 54.35 | 54.51 | 3,340,442 | -0.25(-0.46%) |
Apr 07, 2015 | 55.38 | 55.53 | 54.72 | 54.77 | 3,942,043 | -0.55(-0.99%) |
Apr 06, 2015 | 55.28 | 55.87 | 54.80 | 55.32 | 4,629,915 | +0.27(+0.49%) |
Apr 02, 2015 | 55.83 | 55.05 | 55.05 | 55.05 | 6,283,000 | -1.25(-2.21%) |
Apr 01, 2015 | 55.68 | 56.55 | 55.59 | 56.30 | 4,625,556 | +0.94(+1.70%) |
Mar 31, 2015 | 55.25 | 55.91 | 55.21 | 55.35 | 3,856,260 | -0.68(-1.21%) |
Mar 30, 2015 | 55.11 | 56.37 | 55.10 | 56.03 | 4,310,639 | +1.37(+2.51%) |
Mar 27, 2015 | 55.36 | 55.52 | 54.45 | 54.66 | 2,810,175 | -0.58(-1.06%) |
Mar 26, 2015 | 56.13 | 56.29 | 55.21 | 55.24 | 2,890,790 | -0.39(-0.71%) |
Mar 25, 2015 | 55.35 | 56.40 | 55.16 | 55.63 | 5,871,749 | +0.96(+1.76%) |
Mar 24, 2015 | 55.20 | 55.30 | 54.49 | 54.67 | 3,121,671 | -0.63(-1.15%) |
Mar 23, 2015 | 55.63 | 55.98 | 55.30 | 55.30 | 3,901,272 | -0.23(-0.42%) |
Mar 20, 2015 | 54.72 | 55.55 | 54.23 | 55.54 | 7,344,542 | +0.95(+1.74%) |
Mar 19, 2015 | 54.38 | 54.84 | 54.01 | 54.59 | 3,759,285 | -0.43(-0.78%) |
Mar 18, 2015 | 53.27 | 55.35 | 53.06 | 55.01 | 6,718,288 | +1.53(+2.86%) |
Mar 17, 2015 | 53.23 | 53.73 | 52.63 | 53.49 | 3,739,909 | -0.24(-0.45%) |
Mar 16, 2015 | 52.34 | 53.75 | 52.16 | 53.73 | 3,509,660 | +1.16(+2.21%) |
Mar 13, 2015 | 52.21 | 52.65 | 51.79 | 52.56 | 4,045,453 | +0.34(+0.65%) |
Mar 12, 2015 | 52.89 | 53.45 | 52.12 | 52.23 | 4,204,295 | -0.27(-0.52%) |
Mar 11, 2015 | 52.31 | 52.82 | 52.23 | 52.50 | 3,439,711 | +0.37(+0.70%) |
Mar 10, 2015 | 53.41 | 53.41 | 52.13 | 52.13 | 4,964,617 | -1.59(-2.96%) |
Mar 09, 2015 | 53.13 | 54.56 | 53.13 | 53.73 | 5,154,788 | +0.66(+1.23%) |
Mar 06, 2015 | 53.63 | 54.44 | 52.92 | 53.07 | 5,227,961 | -1.07(-1.98%) |
Mar 05, 2015 | 55.07 | 55.18 | 54.12 | 54.14 | 3,865,257 | -0.76(-1.39%) |
Mar 04, 2015 | 54.72 | 54.99 | 54.28 | 54.90 | 3,123,835 | -0.09(-0.17%) |
Mar 03, 2015 | 54.60 | 55.19 | 54.56 | 54.99 | 4,772,653 | +0.77(+1.42%) |
Mar 02, 2015 | 55.25 | 55.21 | 53.64 | 54.23 | 8,486,162 | -1.03(-1.86%) |
Feb 27, 2015 | 56.41 | 56.65 | 55.24 | 55.25 | 6,101,048 | -1.13(-2.00%) |
Feb 26, 2015 | 55.63 | 56.47 | 55.20 | 56.38 | 6,077,202 | +0.68(+1.23%) |
Feb 25, 2015 | 56.25 | 56.75 | 55.57 | 55.70 | 4,202,685 | -0.64(-1.14%) |
Feb 24, 2015 | 56.13 | 56.39 | 55.16 | 56.34 | 6,308,749 | +0.47(+0.84%) |
Feb 23, 2015 | 54.05 | 55.96 | 54.05 | 55.87 | 5,375,293 | +1.40(+2.57%) |
Feb 20, 2015 | 54.59 | 55.05 | 53.71 | 54.47 | 6,484,432 | -0.06(-0.12%) |
Feb 19, 2015 | 53.15 | 54.85 | 52.78 | 54.53 | 6,530,400 | +1.04(+1.95%) |
Feb 18, 2015 | 53.53 | 53.95 | 53.16 | 53.49 | 5,676,755 | -0.67(-1.24%) |
Feb 17, 2015 | 53.79 | 54.42 | 53.43 | 54.16 | 5,003,392 | +0.20(+0.37%) |
Feb 13, 2015 | 53.35 | 53.96 | 53.96 | 53.96 | 4,940,406 | +1.06(+2.01%) |
Feb 12, 2015 | 52.63 | 53.04 | 52.17 | 52.90 | 3,860,341 | +1.00(+1.93%) |
Feb 11, 2015 | 52.41 | 52.47 | 51.30 | 51.90 | 5,898,008 | -1.04(-1.96%) |
Feb 10, 2015 | 52.60 | 53.06 | 51.65 | 52.93 | 4,775,796 | -0.18(-0.34%) |
Feb 09, 2015 | 53.35 | 53.59 | 52.94 | 53.11 | 3,951,458 | -0.12(-0.22%) |
Feb 06, 2015 | 52.69 | 53.59 | 52.53 | 53.23 | 5,135,480 | +0.62(+1.18%) |
Feb 05, 2015 | 52.67 | 53.08 | 51.99 | 52.61 | 4,309,182 | +0.55(+1.06%) |
Feb 04, 2015 | 51.64 | 52.55 | 51.23 | 52.06 | 7,652,392 | -0.32(-0.61%) |
Feb 03, 2015 | 51.57 | 52.42 | 51.29 | 52.38 | 9,554,159 | +1.45(+2.86%) |