Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.15 | 54.57 | 52.01 | 53.46 | 4,773,984 | -1.42(-2.59%) |
Apr 29, 2015 | 54.85 | 55.26 | 54.76 | 54.88 | 1,912,684 | -0.11(-0.20%) |
Apr 28, 2015 | 54.64 | 55.11 | 54.34 | 54.99 | 1,709,651 | +0.23(+0.42%) |
Apr 27, 2015 | 55.08 | 55.08 | 54.62 | 54.76 | 1,628,476 | -0.09(-0.16%) |
Apr 24, 2015 | 55.20 | 55.21 | 54.74 | 54.85 | 1,339,792 | -0.34(-0.62%) |
Apr 23, 2015 | 54.89 | 55.33 | 54.75 | 55.19 | 1,549,351 | +0.20(+0.36%) |
Apr 22, 2015 | 54.85 | 55.34 | 54.54 | 54.99 | 1,896,505 | +0.16(+0.30%) |
Apr 21, 2015 | 54.80 | 55.48 | 54.80 | 54.83 | 2,238,721 | +0.13(+0.23%) |
Apr 20, 2015 | 54.44 | 55.00 | 54.39 | 54.70 | 2,339,815 | +0.52(+0.96%) |
Apr 17, 2015 | 54.42 | 54.52 | 53.85 | 54.18 | 2,784,347 | -0.64(-1.17%) |
Apr 16, 2015 | 54.94 | 55.29 | 54.60 | 54.82 | 2,044,990 | -0.20(-0.36%) |
Apr 15, 2015 | 55.24 | 55.58 | 54.70 | 55.02 | 2,891,240 | -0.04(-0.08%) |
Apr 14, 2015 | 55.29 | 55.61 | 54.94 | 55.06 | 2,533,782 | -0.28(-0.51%) |
Apr 13, 2015 | 55.79 | 56.24 | 55.23 | 55.35 | 2,867,104 | -0.69(-1.24%) |
Apr 10, 2015 | 56.36 | 56.53 | 54.13 | 56.04 | 8,087,271 | -2.21(-3.79%) |
Apr 09, 2015 | 58.63 | 58.65 | 57.96 | 58.25 | 1,075,892 | -0.37(-0.63%) |
Apr 08, 2015 | 58.04 | 58.61 | 58.04 | 58.61 | 891,238 | +0.53(+0.91%) |
Apr 07, 2015 | 58.25 | 58.46 | 58.03 | 58.08 | 850,199 | -0.22(-0.38%) |
Apr 06, 2015 | 57.67 | 58.58 | 57.61 | 58.31 | 1,386,140 | +0.06(+0.10%) |
Apr 02, 2015 | 58.02 | 58.25 | 58.25 | 58.25 | 1,080,821 | +0.33(+0.56%) |
Apr 01, 2015 | 58.13 | 58.21 | 57.47 | 57.92 | 1,179,445 | -0.31(-0.53%) |
Mar 31, 2015 | 58.22 | 58.67 | 58.03 | 58.23 | 860,502 | -0.19(-0.32%) |
Mar 30, 2015 | 57.82 | 58.67 | 57.79 | 58.42 | 888,262 | +1.04(+1.80%) |
Mar 27, 2015 | 57.54 | 57.91 | 57.10 | 57.38 | 1,344,321 | -0.30(-0.52%) |
Mar 26, 2015 | 57.58 | 57.94 | 57.22 | 57.68 | 1,106,867 | -0.10(-0.18%) |
Mar 25, 2015 | 58.28 | 58.34 | 57.78 | 57.78 | 2,374,335 | -0.51(-0.88%) |
Mar 24, 2015 | 58.51 | 58.69 | 58.16 | 58.30 | 1,511,704 | -0.33(-0.57%) |
Mar 23, 2015 | 58.43 | 58.94 | 58.23 | 58.63 | 1,075,364 | +0.17(+0.29%) |
Mar 20, 2015 | 58.33 | 58.81 | 57.92 | 58.46 | 1,837,214 | +0.62(+1.06%) |
Mar 19, 2015 | 57.75 | 57.97 | 57.48 | 57.84 | 771,029 | +0.10(+0.18%) |
Mar 18, 2015 | 56.59 | 58.00 | 56.55 | 57.74 | 1,136,612 | +0.98(+1.72%) |
Mar 17, 2015 | 56.64 | 57.00 | 56.51 | 56.77 | 683,550 | -0.25(-0.44%) |
Mar 16, 2015 | 56.21 | 57.02 | 56.13 | 57.01 | 1,034,515 | +1.15(+2.05%) |
Mar 13, 2015 | 56.48 | 56.62 | 55.57 | 55.87 | 949,167 | -0.59(-1.05%) |
Mar 12, 2015 | 55.17 | 56.48 | 55.17 | 56.46 | 1,276,045 | +1.41(+2.55%) |
Mar 11, 2015 | 55.42 | 55.59 | 54.97 | 55.05 | 1,193,165 | -0.43(-0.77%) |
Mar 10, 2015 | 56.47 | 56.49 | 55.47 | 55.48 | 1,103,633 | -1.30(-2.28%) |
Mar 09, 2015 | 56.26 | 56.90 | 56.26 | 56.77 | 792,300 | +0.44(+0.79%) |
Mar 06, 2015 | 57.01 | 57.11 | 56.22 | 56.33 | 949,302 | -0.98(-1.71%) |
Mar 05, 2015 | 57.34 | 57.41 | 56.97 | 57.31 | 678,895 | +0.20(+0.36%) |
Mar 04, 2015 | 57.38 | 57.62 | 56.84 | 57.11 | 925,481 | -0.51(-0.89%) |
Mar 03, 2015 | 57.86 | 57.94 | 57.37 | 57.62 | 1,112,907 | -0.54(-0.92%) |
Mar 02, 2015 | 57.51 | 58.20 | 57.39 | 58.15 | 897,934 | +0.55(+0.96%) |
Feb 27, 2015 | 57.86 | 57.97 | 57.47 | 57.60 | 1,295,866 | -0.47(-0.81%) |
Feb 26, 2015 | 57.99 | 58.21 | 57.84 | 58.07 | 881,550 | +0.11(+0.19%) |
Feb 25, 2015 | 57.92 | 58.33 | 57.87 | 57.96 | 1,171,251 | -0.13(-0.22%) |
Feb 24, 2015 | 58.00 | 58.29 | 57.89 | 58.09 | 1,015,714 | -0.04(-0.07%) |
Feb 23, 2015 | 58.53 | 58.62 | 57.80 | 58.13 | 1,418,524 | -0.40(-0.68%) |
Feb 20, 2015 | 57.62 | 58.78 | 57.46 | 58.53 | 3,329,191 | +0.84(+1.46%) |
Feb 19, 2015 | 57.38 | 57.70 | 57.17 | 57.69 | 1,142,000 | +0.38(+0.65%) |
Feb 18, 2015 | 56.74 | 57.44 | 56.73 | 57.31 | 1,261,826 | +0.29(+0.51%) |
Feb 17, 2015 | 56.46 | 57.06 | 56.46 | 57.02 | 1,059,563 | +0.33(+0.59%) |
Feb 13, 2015 | 56.42 | 56.69 | 56.69 | 56.69 | 823,637 | +0.28(+0.50%) |
Feb 12, 2015 | 55.70 | 56.41 | 55.70 | 56.41 | 894,920 | +0.89(+1.60%) |
Feb 11, 2015 | 55.17 | 55.70 | 55.13 | 55.52 | 1,137,077 | +0.40(+0.73%) |
Feb 10, 2015 | 54.43 | 55.26 | 54.33 | 55.12 | 807,288 | +0.91(+1.68%) |
Feb 09, 2015 | 54.09 | 54.44 | 53.88 | 54.21 | 1,444,591 | -0.27(-0.50%) |
Feb 06, 2015 | 54.58 | 55.05 | 54.23 | 54.48 | 1,752,822 | -0.07(-0.13%) |
Feb 05, 2015 | 54.92 | 55.21 | 53.76 | 54.55 | 2,161,566 | -0.41(-0.74%) |
Feb 04, 2015 | 54.79 | 55.27 | 54.38 | 54.96 | 1,617,865 | +0.14(+0.25%) |
Feb 03, 2015 | 53.90 | 54.87 | 53.68 | 54.82 | 1,292,745 | +1.13(+2.11%) |