Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.43 | 55.46 | 54.61 | 55.11 | 2,920,446 | -0.39(-0.71%) |
Apr 29, 2015 | 56.10 | 56.15 | 55.00 | 55.50 | 2,240,541 | -0.60(-1.07%) |
Apr 28, 2015 | 55.67 | 56.48 | 54.88 | 56.10 | 3,103,101 | +0.49(+0.88%) |
Apr 27, 2015 | 56.21 | 56.87 | 55.53 | 55.61 | 2,783,547 | -0.60(-1.07%) |
Apr 24, 2015 | 56.15 | 57.16 | 56.02 | 56.21 | 3,005,046 | -0.76(-1.34%) |
Apr 23, 2015 | 57.26 | 57.70 | 56.94 | 56.97 | 3,641,868 | -0.46(-0.80%) |
Apr 22, 2015 | 59.00 | 59.62 | 57.35 | 57.44 | 6,385,239 | -3.31(-5.45%) |
Apr 21, 2015 | 61.64 | 62.12 | 60.42 | 60.75 | 4,306,752 | -0.69(-1.13%) |
Apr 20, 2015 | 60.43 | 61.58 | 60.08 | 61.44 | 4,075,371 | +1.36(+2.27%) |
Apr 17, 2015 | 59.53 | 60.28 | 59.37 | 60.08 | 3,419,361 | -0.31(-0.51%) |
Apr 16, 2015 | 59.59 | 60.68 | 58.70 | 60.39 | 3,430,827 | +1.09(+1.83%) |
Apr 15, 2015 | 59.64 | 59.93 | 59.04 | 59.30 | 1,833,777 | -0.26(-0.44%) |
Apr 14, 2015 | 60.01 | 60.56 | 58.79 | 59.56 | 3,445,668 | -0.70(-1.15%) |
Apr 13, 2015 | 58.98 | 60.93 | 58.78 | 60.26 | 4,954,401 | +1.33(+2.25%) |
Apr 10, 2015 | 57.01 | 59.27 | 56.56 | 58.93 | 4,259,349 | +1.92(+3.37%) |
Apr 09, 2015 | 56.92 | 57.49 | 56.58 | 57.01 | 1,467,945 | +0.18(+0.32%) |
Apr 08, 2015 | 56.64 | 57.26 | 56.61 | 56.83 | 1,572,201 | -0.11(-0.20%) |
Apr 07, 2015 | 57.40 | 57.50 | 56.90 | 56.94 | 1,689,948 | -0.21(-0.36%) |
Apr 06, 2015 | 56.02 | 57.32 | 55.89 | 57.15 | 2,445,723 | +0.67(+1.19%) |
Apr 02, 2015 | 56.48 | 56.48 | 56.48 | 56.48 | 1,510,200 | +0.20(+0.35%) |
Apr 01, 2015 | 55.77 | 56.56 | 55.10 | 56.28 | 2,575,746 | +0.17(+0.30%) |
Mar 31, 2015 | 55.97 | 57.22 | 55.97 | 56.11 | 1,945,413 | -0.13(-0.22%) |
Mar 30, 2015 | 55.62 | 56.44 | 55.33 | 56.24 | 1,788,561 | +0.99(+1.79%) |
Mar 27, 2015 | 54.93 | 56.08 | 54.93 | 55.25 | 2,380,752 | -0.19(-0.35%) |
Mar 26, 2015 | 54.95 | 56.22 | 54.67 | 55.44 | 2,466,405 | +0.42(+0.76%) |
Mar 25, 2015 | 55.89 | 56.48 | 54.91 | 55.03 | 1,864,728 | -0.94(-1.68%) |
Mar 24, 2015 | 56.46 | 56.73 | 55.81 | 55.97 | 1,382,364 | -0.50(-0.89%) |
Mar 23, 2015 | 56.56 | 56.80 | 56.11 | 56.47 | 1,387,530 | -0.09(-0.16%) |
Mar 20, 2015 | 56.88 | 57.19 | 56.35 | 56.56 | 2,591,883 | +0.03(+0.05%) |
Mar 19, 2015 | 56.37 | 56.79 | 56.27 | 56.53 | 1,160,802 | -0.01(-0.02%) |
Mar 18, 2015 | 56.36 | 56.90 | 55.55 | 56.54 | 1,971,720 | +0.35(+0.62%) |
Mar 17, 2015 | 56.03 | 56.53 | 55.94 | 56.19 | 1,906,542 | -0.12(-0.21%) |
Mar 16, 2015 | 54.89 | 56.45 | 54.81 | 56.31 | 1,958,310 | +1.49(+2.71%) |
Mar 13, 2015 | 55.28 | 55.64 | 54.56 | 54.83 | 1,809,009 | -0.64(-1.16%) |
Mar 12, 2015 | 55.29 | 55.88 | 54.80 | 55.47 | 1,303,722 | +0.64(+1.16%) |
Mar 11, 2015 | 54.13 | 55.21 | 54.12 | 54.83 | 1,927,224 | +0.67(+1.23%) |
Mar 10, 2015 | 54.29 | 54.73 | 54.17 | 54.17 | 2,330,784 | -0.56(-1.03%) |
Mar 09, 2015 | 54.52 | 54.89 | 54.07 | 54.73 | 2,694,483 | -0.16(-0.29%) |
Mar 06, 2015 | 55.22 | 55.50 | 54.64 | 54.89 | 2,451,114 | -0.61(-1.10%) |
Mar 05, 2015 | 55.72 | 56.05 | 55.34 | 55.50 | 1,846,080 | -0.12(-0.21%) |
Mar 04, 2015 | 56.16 | 56.21 | 55.44 | 55.62 | 2,377,359 | -0.95(-1.67%) |
Mar 03, 2015 | 56.47 | 56.78 | 56.17 | 56.56 | 2,503,026 | +0.65(+1.16%) |
Mar 02, 2015 | 55.66 | 56.11 | 55.66 | 55.92 | 1,602,270 | +0.36(+0.65%) |
Feb 27, 2015 | 56.26 | 56.26 | 55.28 | 55.56 | 2,543,958 | -0.70(-1.25%) |
Feb 26, 2015 | 56.52 | 56.95 | 55.97 | 56.26 | 1,126,188 | -0.15(-0.26%) |
Feb 25, 2015 | 56.67 | 57.02 | 56.11 | 56.41 | 1,042,884 | -0.47(-0.82%) |
Feb 24, 2015 | 56.97 | 57.07 | 56.61 | 56.87 | 1,075,293 | -0.20(-0.36%) |
Feb 23, 2015 | 56.63 | 57.21 | 56.51 | 57.08 | 1,048,959 | +0.04(+0.08%) |
Feb 20, 2015 | 56.81 | 57.04 | 56.25 | 57.03 | 1,388,889 | +0.20(+0.36%) |
Feb 19, 2015 | 56.61 | 56.98 | 56.16 | 56.83 | 1,153,440 | -0.15(-0.27%) |
Feb 18, 2015 | 57.06 | 57.21 | 56.68 | 56.98 | 1,006,047 | -0.13(-0.22%) |
Feb 17, 2015 | 56.75 | 57.36 | 56.36 | 57.11 | 1,718,217 | +0.36(+0.64%) |
Feb 13, 2015 | 56.25 | 56.75 | 56.75 | 56.75 | 1,259,100 | +0.34(+0.59%) |
Feb 12, 2015 | 55.57 | 56.48 | 55.10 | 56.41 | 2,131,992 | +0.98(+1.76%) |
Feb 11, 2015 | 55.46 | 56.00 | 55.17 | 55.44 | 1,210,941 | -0.10(-0.19%) |
Feb 10, 2015 | 55.86 | 56.11 | 55.06 | 55.54 | 2,797,092 | -0.16(-0.28%) |
Feb 09, 2015 | 56.67 | 57.00 | 55.43 | 55.70 | 2,059,317 | -1.22(-2.14%) |
Feb 06, 2015 | 57.15 | 58.16 | 56.64 | 56.92 | 2,594,808 | -0.43(-0.76%) |
Feb 05, 2015 | 56.46 | 57.38 | 56.34 | 57.35 | 3,013,524 | +1.25(+2.23%) |
Feb 04, 2015 | 56.38 | 56.98 | 56.01 | 56.10 | 1,545,885 | -0.42(-0.74%) |
Feb 03, 2015 | 56.47 | 56.85 | 55.84 | 56.52 | 2,031,543 | +0.17(+0.30%) |