Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.92 | 58.11 | 56.49 | 56.78 | 6,745,618 | -1.21(-2.09%) |
Apr 29, 2015 | 58.30 | 58.66 | 57.91 | 57.99 | 3,988,614 | -0.44(-0.75%) |
Apr 28, 2015 | 58.16 | 58.70 | 58.03 | 58.43 | 3,163,718 | +0.39(+0.67%) |
Apr 27, 2015 | 58.61 | 58.66 | 58.00 | 58.04 | 2,849,383 | -0.37(-0.64%) |
Apr 24, 2015 | 58.26 | 58.59 | 57.92 | 58.41 | 2,888,139 | +0.26(+0.44%) |
Apr 23, 2015 | 58.09 | 58.51 | 57.88 | 58.16 | 4,077,257 | +0.22(+0.38%) |
Apr 22, 2015 | 57.22 | 58.04 | 56.80 | 57.93 | 3,942,229 | +1.02(+1.79%) |
Apr 21, 2015 | 56.77 | 57.02 | 56.34 | 56.92 | 3,433,468 | +0.14(+0.25%) |
Apr 20, 2015 | 56.03 | 57.03 | 55.93 | 56.77 | 3,659,337 | +0.92(+1.65%) |
Apr 17, 2015 | 56.32 | 56.40 | 55.66 | 55.85 | 3,367,660 | -0.88(-1.55%) |
Apr 16, 2015 | 56.43 | 56.89 | 55.94 | 56.73 | 3,555,698 | +0.21(+0.38%) |
Apr 15, 2015 | 55.81 | 56.69 | 55.77 | 56.52 | 4,176,380 | +0.79(+1.43%) |
Apr 14, 2015 | 55.54 | 56.01 | 55.33 | 55.72 | 4,810,372 | +0.64(+1.17%) |
Apr 13, 2015 | 56.16 | 56.19 | 54.72 | 55.08 | 5,582,598 | -1.01(-1.80%) |
Apr 10, 2015 | 55.84 | 56.23 | 55.53 | 56.09 | 3,221,360 | +0.38(+0.68%) |
Apr 09, 2015 | 55.33 | 55.78 | 54.98 | 55.71 | 4,990,253 | +0.29(+0.52%) |
Apr 08, 2015 | 55.89 | 56.42 | 55.25 | 55.42 | 3,285,857 | -0.26(-0.46%) |
Apr 07, 2015 | 56.30 | 56.45 | 55.63 | 55.68 | 3,877,626 | -0.56(-0.99%) |
Apr 06, 2015 | 56.19 | 56.80 | 55.71 | 56.24 | 4,554,258 | +0.27(+0.49%) |
Apr 02, 2015 | 56.76 | 55.96 | 55.96 | 55.96 | 6,180,331 | -1.27(-2.21%) |
Apr 01, 2015 | 56.61 | 57.49 | 56.52 | 57.23 | 4,549,970 | +0.96(+1.70%) |
Mar 31, 2015 | 56.16 | 56.84 | 56.13 | 56.27 | 3,793,245 | -0.69(-1.21%) |
Mar 30, 2015 | 56.03 | 57.30 | 56.01 | 56.96 | 4,240,199 | +1.40(+2.51%) |
Mar 27, 2015 | 56.28 | 56.44 | 55.36 | 55.56 | 2,764,254 | -0.59(-1.06%) |
Mar 26, 2015 | 57.06 | 57.22 | 56.13 | 56.16 | 2,843,552 | -0.40(-0.71%) |
Mar 25, 2015 | 56.27 | 57.33 | 56.08 | 56.56 | 5,775,799 | +0.98(+1.76%) |
Mar 24, 2015 | 56.11 | 56.22 | 55.40 | 55.58 | 3,070,660 | -0.64(-1.15%) |
Mar 23, 2015 | 56.56 | 56.91 | 56.22 | 56.22 | 3,837,522 | -0.24(-0.42%) |
Mar 20, 2015 | 55.63 | 56.47 | 55.13 | 56.46 | 7,224,525 | +0.97(+1.74%) |
Mar 19, 2015 | 55.28 | 55.75 | 54.90 | 55.49 | 3,697,855 | -0.44(-0.78%) |
Mar 18, 2015 | 54.15 | 56.27 | 53.95 | 55.93 | 6,608,505 | +1.55(+2.86%) |
Mar 17, 2015 | 54.12 | 54.62 | 53.51 | 54.38 | 3,678,796 | -0.24(-0.45%) |
Mar 16, 2015 | 53.21 | 54.64 | 53.02 | 54.62 | 3,452,309 | +1.18(+2.21%) |
Mar 13, 2015 | 53.08 | 53.52 | 52.65 | 53.44 | 3,979,347 | +0.34(+0.65%) |
Mar 12, 2015 | 53.77 | 54.34 | 52.99 | 53.09 | 4,135,593 | -0.28(-0.52%) |
Mar 11, 2015 | 53.18 | 53.69 | 53.09 | 53.37 | 3,383,503 | +0.37(+0.70%) |
Mar 10, 2015 | 54.30 | 54.30 | 52.99 | 53.00 | 4,883,491 | -1.62(-2.96%) |
Mar 09, 2015 | 54.01 | 55.46 | 54.01 | 54.62 | 5,070,554 | +0.67(+1.23%) |
Mar 06, 2015 | 54.53 | 55.34 | 53.80 | 53.95 | 5,142,532 | -1.09(-1.98%) |
Mar 05, 2015 | 55.99 | 56.09 | 55.02 | 55.04 | 3,802,095 | -0.77(-1.39%) |
Mar 04, 2015 | 55.63 | 55.90 | 55.18 | 55.81 | 3,072,789 | -0.09(-0.17%) |
Mar 03, 2015 | 55.51 | 56.11 | 55.47 | 55.91 | 4,694,664 | +0.78(+1.42%) |
Mar 02, 2015 | 56.17 | 56.13 | 54.53 | 55.13 | 8,347,490 | -1.05(-1.86%) |
Feb 27, 2015 | 57.35 | 57.59 | 56.16 | 56.17 | 6,001,351 | -1.15(-2.00%) |
Feb 26, 2015 | 56.55 | 57.40 | 56.11 | 57.32 | 5,977,895 | +0.69(+1.23%) |
Feb 25, 2015 | 57.19 | 57.70 | 56.49 | 56.62 | 4,134,009 | -0.65(-1.14%) |
Feb 24, 2015 | 57.07 | 57.32 | 56.08 | 57.27 | 6,205,658 | +0.48(+0.84%) |
Feb 23, 2015 | 54.95 | 56.89 | 54.95 | 56.79 | 5,287,456 | +1.42(+2.57%) |
Feb 20, 2015 | 55.50 | 55.96 | 54.60 | 55.37 | 6,378,471 | -0.06(-0.12%) |
Feb 19, 2015 | 54.03 | 55.76 | 53.65 | 55.43 | 6,423,687 | +1.06(+1.95%) |
Feb 18, 2015 | 54.42 | 54.85 | 54.04 | 54.38 | 5,583,992 | -0.68(-1.24%) |
Feb 17, 2015 | 54.68 | 55.33 | 54.32 | 55.06 | 4,921,632 | +0.20(+0.37%) |
Feb 13, 2015 | 54.24 | 54.85 | 54.85 | 54.85 | 4,859,675 | +1.08(+2.01%) |
Feb 12, 2015 | 53.50 | 53.92 | 53.04 | 53.77 | 3,797,260 | +1.02(+1.93%) |
Feb 11, 2015 | 53.28 | 53.34 | 52.15 | 52.76 | 5,801,629 | -1.05(-1.96%) |
Feb 10, 2015 | 53.48 | 53.94 | 52.51 | 53.81 | 4,697,756 | -0.18(-0.34%) |
Feb 09, 2015 | 54.24 | 54.49 | 53.82 | 53.99 | 3,886,888 | -0.12(-0.22%) |
Feb 06, 2015 | 53.56 | 54.49 | 53.40 | 54.12 | 5,051,561 | +0.63(+1.18%) |
Feb 05, 2015 | 53.55 | 53.97 | 52.86 | 53.48 | 4,238,766 | +0.56(+1.06%) |
Feb 04, 2015 | 52.50 | 53.43 | 52.08 | 52.92 | 7,527,346 | -0.33(-0.61%) |
Feb 03, 2015 | 52.42 | 53.29 | 52.15 | 53.25 | 9,398,036 | +1.48(+2.86%) |