Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.24 | 55.73 | 54.68 | 54.87 | 4,895,717 | -0.62(-1.11%) |
Apr 29, 2015 | 54.65 | 55.78 | 54.61 | 55.49 | 4,345,833 | +0.92(+1.69%) |
Apr 28, 2015 | 54.03 | 54.63 | 53.65 | 54.56 | 3,107,358 | +0.63(+1.16%) |
Apr 27, 2015 | 54.46 | 54.91 | 53.90 | 53.94 | 2,633,722 | -0.38(-0.71%) |
Apr 24, 2015 | 54.52 | 54.71 | 54.03 | 54.32 | 2,022,095 | -0.35(-0.64%) |
Apr 23, 2015 | 54.49 | 54.95 | 54.29 | 54.67 | 2,510,885 | +0.13(+0.23%) |
Apr 22, 2015 | 53.73 | 54.67 | 53.43 | 54.54 | 3,848,660 | +0.95(+1.77%) |
Apr 21, 2015 | 53.89 | 54.08 | 53.35 | 53.60 | 2,248,182 | -0.15(-0.28%) |
Apr 20, 2015 | 53.59 | 53.95 | 53.48 | 53.74 | 2,406,019 | +0.54(+1.01%) |
Apr 17, 2015 | 53.54 | 53.64 | 52.80 | 53.21 | 4,114,457 | -0.69(-1.28%) |
Apr 16, 2015 | 53.86 | 54.18 | 53.42 | 53.90 | 2,577,312 | +0.05(+0.10%) |
Apr 15, 2015 | 53.96 | 54.18 | 53.73 | 53.85 | 4,767,555 | +0.11(+0.21%) |
Apr 14, 2015 | 54.00 | 54.53 | 53.47 | 53.73 | 3,602,375 | -0.71(-1.31%) |
Apr 13, 2015 | 54.08 | 54.63 | 53.93 | 54.44 | 2,322,767 | +0.42(+0.78%) |
Apr 10, 2015 | 54.47 | 54.56 | 53.95 | 54.02 | 2,691,088 | -0.53(-0.97%) |
Apr 09, 2015 | 53.66 | 54.73 | 53.62 | 54.55 | 2,411,950 | +0.61(+1.12%) |
Apr 08, 2015 | 53.76 | 54.15 | 53.65 | 53.95 | 2,433,608 | +0.38(+0.70%) |
Apr 07, 2015 | 53.89 | 54.18 | 53.50 | 53.57 | 2,686,825 | -0.30(-0.56%) |
Apr 06, 2015 | 53.40 | 54.24 | 53.07 | 53.87 | 3,187,643 | -0.28(-0.51%) |
Apr 02, 2015 | 53.42 | 54.15 | 54.15 | 54.15 | 3,241,264 | +0.73(+1.36%) |
Apr 01, 2015 | 53.95 | 53.95 | 53.27 | 53.42 | 3,394,142 | -0.58(-1.07%) |
Mar 31, 2015 | 53.68 | 54.18 | 53.35 | 54.00 | 3,408,174 | -0.04(-0.07%) |
Mar 30, 2015 | 53.65 | 54.35 | 53.65 | 54.04 | 2,425,284 | +0.83(+1.55%) |
Mar 27, 2015 | 53.62 | 53.74 | 52.98 | 53.21 | 2,838,905 | -0.61(-1.12%) |
Mar 26, 2015 | 53.13 | 54.19 | 52.79 | 53.82 | 4,519,209 | +0.44(+0.83%) |
Mar 25, 2015 | 54.24 | 54.33 | 53.37 | 53.37 | 3,342,867 | -0.81(-1.49%) |
Mar 24, 2015 | 54.98 | 54.98 | 54.14 | 54.18 | 3,415,861 | -0.80(-1.46%) |
Mar 23, 2015 | 55.59 | 56.47 | 54.96 | 54.98 | 6,637,239 | -0.61(-1.10%) |
Mar 20, 2015 | 53.97 | 55.64 | 53.80 | 55.59 | 10,596,010 | +1.66(+3.08%) |
Mar 19, 2015 | 55.02 | 55.10 | 53.32 | 53.93 | 4,746,212 | -1.09(-1.98%) |
Mar 18, 2015 | 55.10 | 55.63 | 54.30 | 55.02 | 4,379,328 | -0.33(-0.60%) |
Mar 17, 2015 | 55.54 | 55.68 | 54.92 | 55.35 | 3,472,831 | -0.50(-0.90%) |
Mar 16, 2015 | 54.94 | 55.89 | 54.81 | 55.86 | 3,759,579 | +1.30(+2.38%) |
Mar 13, 2015 | 55.22 | 55.44 | 53.99 | 54.56 | 2,975,487 | -0.80(-1.45%) |
Mar 12, 2015 | 54.40 | 55.40 | 54.36 | 55.36 | 2,789,637 | +1.26(+2.32%) |
Mar 11, 2015 | 54.10 | 54.36 | 53.66 | 54.10 | 2,783,663 | +0.40(+0.74%) |
Mar 10, 2015 | 54.44 | 54.50 | 53.68 | 53.70 | 5,015,246 | -1.86(-3.35%) |
Mar 09, 2015 | 55.39 | 55.84 | 55.08 | 55.57 | 3,384,607 | +0.03(+0.05%) |
Mar 06, 2015 | 54.73 | 56.37 | 54.68 | 55.54 | 7,022,429 | +1.07(+1.96%) |
Mar 05, 2015 | 54.30 | 54.63 | 53.80 | 54.47 | 3,256,837 | +0.28(+0.51%) |
Mar 04, 2015 | 54.41 | 54.58 | 53.83 | 54.19 | 2,729,835 | -0.61(-1.10%) |
Mar 03, 2015 | 54.79 | 55.27 | 54.49 | 54.80 | 3,082,831 | -0.44(-0.79%) |
Mar 02, 2015 | 54.36 | 55.27 | 54.24 | 55.24 | 3,576,420 | +0.87(+1.61%) |
Feb 27, 2015 | 54.92 | 55.28 | 54.33 | 54.36 | 3,332,691 | -0.17(-0.32%) |
Feb 26, 2015 | 54.48 | 54.79 | 54.13 | 54.54 | 2,923,061 | +0.16(+0.30%) |
Feb 25, 2015 | 54.80 | 54.99 | 54.27 | 54.38 | 2,845,171 | -0.44(-0.81%) |
Feb 24, 2015 | 54.07 | 55.14 | 54.05 | 54.82 | 4,553,628 | +0.75(+1.38%) |
Feb 23, 2015 | 53.96 | 54.12 | 53.66 | 54.07 | 4,787,936 | -0.26(-0.48%) |
Feb 20, 2015 | 53.28 | 54.36 | 53.02 | 54.34 | 6,332,332 | +0.73(+1.37%) |
Feb 19, 2015 | 52.80 | 53.68 | 52.57 | 53.60 | 3,980,984 | +0.49(+0.93%) |
Feb 18, 2015 | 53.74 | 54.10 | 52.94 | 53.11 | 3,666,242 | -0.93(-1.72%) |
Feb 17, 2015 | 53.49 | 54.25 | 53.42 | 54.04 | 5,643,973 | +0.41(+0.77%) |
Feb 13, 2015 | 52.49 | 53.62 | 53.62 | 53.62 | 6,975,662 | +1.09(+2.07%) |
Feb 12, 2015 | 52.74 | 53.24 | 52.34 | 52.53 | 5,254,012 | -0.33(-0.62%) |
Feb 11, 2015 | 52.01 | 53.20 | 51.73 | 52.86 | 4,701,013 | +0.74(+1.42%) |
Feb 10, 2015 | 52.24 | 52.32 | 51.41 | 52.12 | 4,342,548 | +0.55(+1.06%) |
Feb 09, 2015 | 51.42 | 51.89 | 51.30 | 51.57 | 5,007,282 | -0.36(-0.69%) |
Feb 06, 2015 | 51.33 | 52.92 | 50.97 | 51.93 | 8,907,569 | +1.66(+3.29%) |
Feb 05, 2015 | 50.10 | 51.72 | 49.74 | 50.28 | 14,709,015 | -3.05(-5.72%) |
Feb 04, 2015 | 53.32 | 54.02 | 53.24 | 53.33 | 4,993,751 | -0.13(-0.25%) |
Feb 03, 2015 | 52.42 | 53.52 | 52.42 | 53.46 | 5,544,683 | +1.31(+2.52%) |