Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.39 | 56.56 | 55.78 | 56.06 | 2,039,828 | -0.36(-0.63%) |
Apr 29, 2015 | 56.40 | 56.57 | 55.95 | 56.42 | 2,458,357 | -0.08(-0.14%) |
Apr 28, 2015 | 57.16 | 57.36 | 56.45 | 56.50 | 2,011,829 | -0.67(-1.18%) |
Apr 27, 2015 | 57.44 | 57.73 | 57.16 | 57.17 | 2,214,298 | -0.18(-0.31%) |
Apr 24, 2015 | 57.69 | 57.71 | 56.92 | 57.35 | 2,050,534 | -0.22(-0.39%) |
Apr 23, 2015 | 57.58 | 57.93 | 57.23 | 57.57 | 1,384,990 | -0.04(-0.08%) |
Apr 22, 2015 | 56.72 | 57.80 | 56.38 | 57.62 | 2,841,177 | +0.90(+1.59%) |
Apr 21, 2015 | 57.53 | 57.63 | 56.58 | 56.72 | 2,452,425 | -0.92(-1.59%) |
Apr 20, 2015 | 57.24 | 57.99 | 57.12 | 57.63 | 3,269,099 | +0.70(+1.22%) |
Apr 17, 2015 | 56.98 | 57.11 | 56.58 | 56.94 | 2,179,421 | -0.33(-0.58%) |
Apr 16, 2015 | 57.28 | 57.63 | 57.01 | 57.27 | 2,037,301 | +0.00(+0.00%) |
Apr 15, 2015 | 57.80 | 57.88 | 57.16 | 57.27 | 2,151,108 | -0.41(-0.72%) |
Apr 14, 2015 | 57.27 | 57.69 | 56.96 | 57.69 | 2,246,231 | +0.39(+0.68%) |
Apr 13, 2015 | 57.71 | 57.83 | 57.15 | 57.29 | 2,170,966 | -0.89(-1.53%) |
Apr 10, 2015 | 57.80 | 58.21 | 57.57 | 58.18 | 1,233,926 | +0.37(+0.64%) |
Apr 09, 2015 | 58.30 | 58.45 | 57.66 | 57.81 | 2,705,762 | -0.58(-1.00%) |
Apr 08, 2015 | 57.97 | 58.67 | 57.84 | 58.40 | 1,891,074 | +0.47(+0.82%) |
Apr 07, 2015 | 58.37 | 58.49 | 57.92 | 57.92 | 1,712,424 | -0.55(-0.95%) |
Apr 06, 2015 | 58.41 | 58.54 | 58.03 | 58.48 | 1,197,962 | +0.22(+0.38%) |
Apr 02, 2015 | 57.58 | 58.26 | 58.26 | 58.26 | 1,346,030 | +0.77(+1.34%) |
Apr 01, 2015 | 57.25 | 57.58 | 56.83 | 57.49 | 1,753,445 | -0.22(-0.38%) |
Mar 31, 2015 | 57.65 | 58.20 | 57.43 | 57.71 | 1,392,355 | -0.04(-0.08%) |
Mar 30, 2015 | 57.21 | 57.86 | 57.21 | 57.75 | 1,104,175 | +0.75(+1.32%) |
Mar 27, 2015 | 56.89 | 57.23 | 56.82 | 57.00 | 900,688 | +0.13(+0.22%) |
Mar 26, 2015 | 56.98 | 57.17 | 56.66 | 56.87 | 1,657,634 | -0.30(-0.52%) |
Mar 25, 2015 | 57.85 | 57.97 | 57.12 | 57.17 | 1,583,172 | -0.55(-0.95%) |
Mar 24, 2015 | 58.00 | 58.28 | 57.71 | 57.71 | 1,026,428 | -0.36(-0.61%) |
Mar 23, 2015 | 57.98 | 58.42 | 57.96 | 58.07 | 1,111,276 | +0.12(+0.20%) |
Mar 20, 2015 | 58.16 | 58.42 | 57.93 | 57.95 | 1,934,355 | +0.06(+0.10%) |
Mar 19, 2015 | 57.75 | 57.94 | 57.44 | 57.89 | 871,808 | +0.07(+0.13%) |
Mar 18, 2015 | 57.08 | 58.13 | 56.60 | 57.82 | 1,094,147 | +0.73(+1.28%) |
Mar 17, 2015 | 57.37 | 57.56 | 56.95 | 57.09 | 963,105 | -0.63(-1.09%) |
Mar 16, 2015 | 57.40 | 57.87 | 57.10 | 57.71 | 1,220,132 | +0.69(+1.21%) |
Mar 13, 2015 | 57.43 | 57.47 | 56.60 | 57.03 | 1,085,902 | -0.47(-0.82%) |
Mar 12, 2015 | 56.69 | 57.62 | 56.55 | 57.50 | 1,187,587 | +0.99(+1.75%) |
Mar 11, 2015 | 56.84 | 56.90 | 56.34 | 56.51 | 1,233,837 | -0.15(-0.26%) |
Mar 10, 2015 | 56.99 | 57.12 | 56.55 | 56.66 | 1,298,603 | -0.83(-1.44%) |
Mar 09, 2015 | 57.29 | 57.58 | 57.01 | 57.49 | 1,006,453 | +0.42(+0.74%) |
Mar 06, 2015 | 57.66 | 57.88 | 56.88 | 57.06 | 1,589,750 | -0.88(-1.52%) |
Mar 05, 2015 | 58.50 | 58.62 | 57.67 | 57.94 | 1,140,839 | -0.21(-0.36%) |
Mar 04, 2015 | 58.71 | 58.78 | 57.85 | 58.15 | 1,453,996 | -0.63(-1.08%) |
Mar 03, 2015 | 59.18 | 59.45 | 58.63 | 58.78 | 1,680,765 | -0.43(-0.72%) |
Mar 02, 2015 | 58.50 | 59.55 | 58.49 | 59.21 | 2,170,659 | +0.72(+1.23%) |
Feb 27, 2015 | 58.98 | 59.10 | 58.36 | 58.49 | 1,781,939 | -0.49(-0.82%) |
Feb 26, 2015 | 58.20 | 59.22 | 58.05 | 58.98 | 3,380,950 | +0.77(+1.33%) |
Feb 25, 2015 | 57.30 | 58.24 | 57.30 | 58.20 | 2,297,229 | +0.75(+1.31%) |
Feb 24, 2015 | 57.11 | 57.57 | 57.01 | 57.45 | 1,282,413 | +0.22(+0.39%) |
Feb 23, 2015 | 57.36 | 57.48 | 56.97 | 57.23 | 1,293,509 | -0.08(-0.14%) |
Feb 20, 2015 | 57.21 | 57.34 | 56.68 | 57.31 | 1,710,199 | +0.03(+0.05%) |
Feb 19, 2015 | 56.98 | 57.30 | 56.85 | 57.28 | 1,208,665 | +0.42(+0.74%) |
Feb 18, 2015 | 56.83 | 57.12 | 56.76 | 56.86 | 1,388,153 | +0.10(+0.17%) |
Feb 17, 2015 | 56.92 | 57.09 | 56.62 | 56.77 | 1,793,570 | -0.26(-0.46%) |
Feb 13, 2015 | 56.36 | 57.03 | 57.03 | 57.03 | 2,467,536 | +0.80(+1.43%) |
Feb 12, 2015 | 55.90 | 56.56 | 55.71 | 56.23 | 2,048,789 | +0.62(+1.11%) |
Feb 11, 2015 | 55.05 | 55.81 | 54.69 | 55.61 | 3,662,267 | +0.32(+0.59%) |
Feb 10, 2015 | 55.72 | 55.75 | 53.14 | 55.29 | 5,994,104 | -0.46(-0.82%) |
Feb 09, 2015 | 54.58 | 55.86 | 54.58 | 55.75 | 3,470,267 | +0.69(+1.26%) |
Feb 06, 2015 | 55.26 | 55.56 | 54.87 | 55.06 | 1,514,981 | -0.27(-0.49%) |
Feb 05, 2015 | 54.52 | 55.49 | 54.32 | 55.33 | 2,138,306 | +0.85(+1.57%) |
Feb 04, 2015 | 54.58 | 55.05 | 54.36 | 54.47 | 1,444,417 | -0.12(-0.22%) |
Feb 03, 2015 | 54.19 | 54.61 | 53.94 | 54.59 | 1,417,302 | +0.80(+1.49%) |