Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.84 | 56.62 | 55.25 | 55.35 | 800,270 | -1.28(-2.25%) |
Apr 29, 2015 | 56.59 | 57.00 | 56.39 | 56.62 | 888,179 | -0.30(-0.52%) |
Apr 28, 2015 | 57.09 | 57.11 | 56.35 | 56.92 | 515,755 | -0.03(-0.05%) |
Apr 27, 2015 | 56.84 | 57.20 | 56.48 | 56.95 | 630,523 | +0.20(+0.35%) |
Apr 24, 2015 | 56.32 | 56.78 | 55.63 | 56.75 | 529,115 | +0.44(+0.79%) |
Apr 23, 2015 | 55.68 | 56.52 | 55.29 | 56.31 | 476,355 | +0.59(+1.06%) |
Apr 22, 2015 | 55.06 | 55.75 | 54.33 | 55.72 | 1,015,988 | +0.66(+1.20%) |
Apr 21, 2015 | 55.38 | 55.59 | 54.99 | 55.06 | 825,290 | -0.06(-0.11%) |
Apr 20, 2015 | 55.31 | 55.60 | 55.08 | 55.12 | 509,273 | +0.05(+0.08%) |
Apr 17, 2015 | 55.18 | 55.26 | 54.82 | 55.08 | 948,880 | -0.28(-0.51%) |
Apr 16, 2015 | 55.04 | 55.55 | 54.76 | 55.36 | 316,075 | +0.18(+0.33%) |
Apr 15, 2015 | 55.27 | 55.27 | 54.89 | 55.18 | 1,401,117 | -0.06(-0.11%) |
Apr 14, 2015 | 54.69 | 55.29 | 54.29 | 55.24 | 1,700,448 | +0.68(+1.24%) |
Apr 13, 2015 | 54.73 | 55.14 | 54.53 | 54.56 | 610,944 | -0.25(-0.46%) |
Apr 10, 2015 | 54.97 | 55.18 | 54.54 | 54.81 | 719,875 | -0.14(-0.25%) |
Apr 09, 2015 | 55.83 | 56.07 | 54.89 | 54.95 | 854,362 | -0.98(-1.75%) |
Apr 08, 2015 | 55.45 | 56.09 | 55.35 | 55.93 | 769,640 | +0.50(+0.90%) |
Apr 07, 2015 | 56.16 | 56.19 | 55.33 | 55.43 | 601,578 | -0.76(-1.35%) |
Apr 06, 2015 | 55.37 | 56.40 | 55.28 | 56.19 | 856,936 | +0.55(+0.99%) |
Apr 02, 2015 | 55.28 | 55.64 | 55.64 | 55.64 | 567,143 | +0.43(+0.77%) |
Apr 01, 2015 | 55.34 | 55.64 | 54.66 | 55.21 | 827,769 | -0.24(-0.44%) |
Mar 31, 2015 | 55.08 | 55.55 | 54.79 | 55.46 | 699,831 | +0.35(+0.64%) |
Mar 30, 2015 | 54.27 | 55.44 | 54.11 | 55.10 | 555,313 | +1.21(+2.25%) |
Mar 27, 2015 | 53.53 | 53.99 | 53.27 | 53.89 | 787,417 | -0.22(-0.40%) |
Mar 26, 2015 | 53.52 | 54.28 | 53.45 | 54.11 | 666,758 | +0.45(+0.84%) |
Mar 25, 2015 | 54.24 | 54.44 | 53.58 | 53.66 | 1,140,587 | -0.42(-0.77%) |
Mar 24, 2015 | 54.42 | 54.42 | 53.95 | 54.07 | 580,045 | -0.36(-0.66%) |
Mar 23, 2015 | 53.99 | 54.43 | 53.53 | 54.43 | 581,620 | +0.44(+0.82%) |
Mar 20, 2015 | 53.19 | 54.15 | 52.92 | 53.99 | 1,268,065 | +0.97(+1.83%) |
Mar 19, 2015 | 53.08 | 53.18 | 52.72 | 53.02 | 651,650 | -0.07(-0.14%) |
Mar 18, 2015 | 52.75 | 53.24 | 52.66 | 53.10 | 623,978 | +0.26(+0.50%) |
Mar 17, 2015 | 52.29 | 52.98 | 52.29 | 52.83 | 542,371 | +0.46(+0.88%) |
Mar 16, 2015 | 51.56 | 52.39 | 51.55 | 52.37 | 310,601 | +1.05(+2.04%) |
Mar 13, 2015 | 51.70 | 51.78 | 50.91 | 51.32 | 281,586 | -0.40(-0.77%) |
Mar 12, 2015 | 50.74 | 51.78 | 50.66 | 51.72 | 404,744 | +1.22(+2.42%) |
Mar 11, 2015 | 49.66 | 50.69 | 49.60 | 50.50 | 609,868 | +1.00(+2.03%) |
Mar 10, 2015 | 49.85 | 49.86 | 49.41 | 49.50 | 711,849 | -0.85(-1.69%) |
Mar 09, 2015 | 50.16 | 50.55 | 49.95 | 50.35 | 656,183 | +0.19(+0.38%) |
Mar 06, 2015 | 49.98 | 50.67 | 49.94 | 50.16 | 801,725 | +0.05(+0.09%) |
Mar 05, 2015 | 51.24 | 51.51 | 49.91 | 50.11 | 1,211,413 | -1.25(-2.43%) |
Mar 04, 2015 | 51.76 | 51.85 | 51.24 | 51.36 | 560,918 | -0.49(-0.94%) |
Mar 03, 2015 | 52.04 | 52.06 | 51.82 | 51.85 | 383,371 | -0.23(-0.43%) |
Mar 02, 2015 | 50.87 | 52.16 | 50.77 | 52.07 | 557,973 | +1.32(+2.60%) |
Feb 27, 2015 | 51.35 | 51.69 | 50.73 | 50.75 | 826,675 | -0.62(-1.20%) |
Feb 26, 2015 | 51.82 | 51.82 | 51.29 | 51.37 | 654,532 | -0.40(-0.77%) |
Feb 25, 2015 | 52.21 | 52.22 | 51.69 | 51.77 | 452,044 | -0.38(-0.73%) |
Feb 24, 2015 | 52.21 | 52.38 | 51.93 | 52.15 | 362,843 | +0.04(+0.07%) |
Feb 23, 2015 | 52.54 | 52.57 | 52.02 | 52.11 | 469,742 | -0.38(-0.72%) |
Feb 20, 2015 | 52.21 | 52.54 | 51.83 | 52.49 | 438,546 | +0.21(+0.40%) |
Feb 19, 2015 | 51.85 | 52.36 | 51.84 | 52.28 | 497,332 | +0.43(+0.84%) |
Feb 18, 2015 | 51.56 | 51.85 | 51.17 | 51.85 | 919,078 | +0.14(+0.26%) |
Feb 17, 2015 | 51.41 | 51.82 | 51.41 | 51.71 | 668,901 | +0.14(+0.26%) |
Feb 13, 2015 | 51.46 | 51.58 | 51.58 | 51.58 | 1,048,027 | +0.00(+0.00%) |
Feb 12, 2015 | 51.14 | 51.88 | 50.99 | 51.58 | 690,958 | +0.56(+1.10%) |
Feb 11, 2015 | 51.36 | 51.54 | 50.94 | 51.02 | 714,056 | -0.36(-0.70%) |
Feb 10, 2015 | 51.49 | 51.55 | 50.98 | 51.38 | 872,140 | +0.06(+0.12%) |
Feb 09, 2015 | 50.47 | 51.35 | 50.40 | 51.32 | 926,442 | +0.79(+1.57%) |
Feb 06, 2015 | 50.24 | 51.18 | 50.12 | 50.52 | 1,196,433 | +0.48(+0.95%) |
Feb 05, 2015 | 49.58 | 50.49 | 49.40 | 50.04 | 437,339 | +0.33(+0.67%) |
Feb 04, 2015 | 49.34 | 50.04 | 49.34 | 49.71 | 575,408 | +0.27(+0.55%) |
Feb 03, 2015 | 49.14 | 49.58 | 49.06 | 49.44 | 485,234 | +0.42(+0.86%) |