Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.44 | 57.13 | 55.97 | 56.12 | 5,264,474 | -0.31(-0.55%) |
May 28, 2015 | 56.00 | 56.51 | 55.31 | 56.44 | 4,655,270 | +0.26(+0.47%) |
May 27, 2015 | 56.62 | 57.02 | 55.95 | 56.17 | 4,750,298 | -0.12(-0.21%) |
May 26, 2015 | 56.87 | 57.02 | 55.95 | 56.29 | 4,515,230 | -1.14(-1.99%) |
May 22, 2015 | 57.19 | 57.44 | 57.44 | 57.44 | 2,445,923 | -0.02(-0.04%) |
May 21, 2015 | 57.24 | 57.73 | 56.94 | 57.46 | 3,227,548 | +0.34(+0.60%) |
May 20, 2015 | 57.27 | 57.61 | 56.85 | 57.12 | 3,597,273 | -0.13(-0.22%) |
May 19, 2015 | 57.39 | 57.46 | 56.91 | 57.24 | 3,593,688 | -0.45(-0.77%) |
May 18, 2015 | 57.53 | 57.85 | 57.12 | 57.69 | 2,841,589 | +0.20(+0.35%) |
May 15, 2015 | 57.84 | 57.84 | 57.36 | 57.49 | 2,885,061 | -0.41(-0.71%) |
May 14, 2015 | 57.04 | 57.94 | 57.04 | 57.90 | 3,747,612 | +1.01(+1.77%) |
May 13, 2015 | 57.02 | 57.19 | 56.43 | 56.90 | 3,326,318 | +0.19(+0.34%) |
May 12, 2015 | 56.55 | 56.92 | 56.11 | 56.71 | 3,187,869 | -0.03(-0.05%) |
May 11, 2015 | 57.75 | 57.75 | 56.54 | 56.73 | 3,416,143 | -0.77(-1.34%) |
May 08, 2015 | 56.64 | 57.64 | 55.96 | 57.50 | 4,271,383 | +1.19(+2.11%) |
May 07, 2015 | 56.21 | 56.44 | 55.59 | 56.31 | 5,745,986 | +0.08(+0.15%) |
May 06, 2015 | 56.74 | 56.84 | 56.08 | 56.23 | 4,824,794 | -0.44(-0.77%) |
May 05, 2015 | 57.13 | 57.34 | 56.60 | 56.66 | 3,235,749 | -0.28(-0.49%) |
May 04, 2015 | 57.76 | 57.90 | 56.88 | 56.95 | 4,022,679 | -0.54(-0.94%) |
May 01, 2015 | 55.94 | 57.52 | 55.75 | 57.49 | 4,346,654 | +1.62(+2.90%) |
Apr 30, 2015 | 56.99 | 57.18 | 55.58 | 55.87 | 6,855,811 | -1.19(-2.09%) |
Apr 29, 2015 | 57.36 | 57.72 | 56.98 | 57.06 | 4,053,770 | -0.43(-0.75%) |
Apr 28, 2015 | 57.22 | 57.76 | 57.09 | 57.49 | 3,215,399 | +0.38(+0.67%) |
Apr 27, 2015 | 57.67 | 57.71 | 57.07 | 57.11 | 2,895,928 | -0.37(-0.64%) |
Apr 24, 2015 | 57.33 | 57.65 | 56.99 | 57.47 | 2,935,318 | +0.25(+0.44%) |
Apr 23, 2015 | 57.16 | 57.57 | 56.95 | 57.22 | 4,143,860 | +0.22(+0.38%) |
Apr 22, 2015 | 56.30 | 57.11 | 55.89 | 57.00 | 4,006,627 | +1.00(+1.79%) |
Apr 21, 2015 | 55.86 | 56.10 | 55.44 | 56.00 | 3,489,556 | +0.14(+0.25%) |
Apr 20, 2015 | 55.13 | 56.11 | 55.03 | 55.86 | 3,719,114 | +0.91(+1.65%) |
Apr 17, 2015 | 55.42 | 55.49 | 54.77 | 54.95 | 3,422,673 | -0.87(-1.55%) |
Apr 16, 2015 | 55.52 | 55.98 | 55.04 | 55.82 | 3,613,782 | +0.21(+0.38%) |
Apr 15, 2015 | 54.91 | 55.78 | 54.87 | 55.61 | 4,244,604 | +0.78(+1.43%) |
Apr 14, 2015 | 54.65 | 55.11 | 54.44 | 54.83 | 4,888,951 | +0.63(+1.17%) |
Apr 13, 2015 | 55.26 | 55.28 | 53.84 | 54.19 | 5,673,792 | -0.99(-1.80%) |
Apr 10, 2015 | 54.95 | 55.33 | 54.64 | 55.18 | 3,273,983 | +0.37(+0.68%) |
Apr 09, 2015 | 54.44 | 54.88 | 54.10 | 54.81 | 5,071,771 | +0.28(+0.52%) |
Apr 08, 2015 | 54.99 | 55.51 | 54.36 | 54.53 | 3,339,533 | -0.25(-0.46%) |
Apr 07, 2015 | 55.40 | 55.54 | 54.73 | 54.78 | 3,940,969 | -0.55(-0.99%) |
Apr 06, 2015 | 55.29 | 55.89 | 54.82 | 55.33 | 4,628,654 | +0.27(+0.49%) |
Apr 02, 2015 | 55.85 | 55.06 | 55.06 | 55.06 | 6,281,289 | -1.25(-2.21%) |
Apr 01, 2015 | 55.70 | 56.56 | 55.61 | 56.31 | 4,624,296 | +0.94(+1.70%) |
Mar 31, 2015 | 55.26 | 55.92 | 55.23 | 55.37 | 3,855,210 | -0.68(-1.21%) |
Mar 30, 2015 | 55.13 | 56.38 | 55.11 | 56.04 | 4,309,465 | +1.37(+2.51%) |
Mar 27, 2015 | 55.37 | 55.54 | 54.47 | 54.67 | 2,809,410 | -0.58(-1.06%) |
Mar 26, 2015 | 56.14 | 56.30 | 55.23 | 55.26 | 2,890,003 | -0.39(-0.71%) |
Mar 25, 2015 | 55.36 | 56.41 | 55.18 | 55.65 | 5,870,150 | +0.97(+1.76%) |
Mar 24, 2015 | 55.21 | 55.32 | 54.51 | 54.68 | 3,120,821 | -0.63(-1.15%) |
Mar 23, 2015 | 55.65 | 55.99 | 55.31 | 55.32 | 3,900,209 | -0.23(-0.42%) |
Mar 20, 2015 | 54.73 | 55.57 | 54.24 | 55.55 | 7,342,541 | +0.95(+1.74%) |
Mar 19, 2015 | 54.40 | 54.85 | 54.02 | 54.60 | 3,758,261 | -0.43(-0.78%) |
Mar 18, 2015 | 53.28 | 55.36 | 53.08 | 55.03 | 6,716,458 | +1.53(+2.86%) |
Mar 17, 2015 | 53.25 | 53.74 | 52.65 | 53.50 | 3,738,891 | -0.24(-0.45%) |
Mar 16, 2015 | 52.35 | 53.76 | 52.17 | 53.74 | 3,508,704 | +1.16(+2.21%) |
Mar 13, 2015 | 52.23 | 52.66 | 51.80 | 52.58 | 4,044,351 | +0.34(+0.65%) |
Mar 12, 2015 | 52.90 | 53.47 | 52.13 | 52.24 | 4,203,150 | -0.27(-0.52%) |
Mar 11, 2015 | 52.32 | 52.83 | 52.24 | 52.51 | 3,438,774 | +0.37(+0.70%) |
Mar 10, 2015 | 53.42 | 53.42 | 52.14 | 52.15 | 4,963,264 | -1.59(-2.96%) |
Mar 09, 2015 | 53.14 | 54.57 | 53.14 | 53.74 | 5,153,384 | +0.66(+1.23%) |
Mar 06, 2015 | 53.65 | 54.45 | 52.93 | 53.09 | 5,226,537 | -1.07(-1.98%) |
Mar 05, 2015 | 55.09 | 55.19 | 54.14 | 54.16 | 3,864,204 | -0.76(-1.39%) |
Mar 04, 2015 | 54.73 | 55.00 | 54.30 | 54.92 | 3,122,984 | -0.09(-0.17%) |
Mar 03, 2015 | 54.61 | 55.21 | 54.58 | 55.01 | 4,771,353 | +0.77(+1.42%) |