Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.42 | 57.12 | 55.95 | 56.11 | 5,265,907 | -0.31(-0.55%) |
May 28, 2015 | 55.98 | 56.50 | 55.30 | 56.42 | 4,656,537 | +0.26(+0.47%) |
May 27, 2015 | 56.60 | 57.00 | 55.93 | 56.16 | 4,751,592 | -0.12(-0.21%) |
May 26, 2015 | 56.85 | 57.00 | 55.93 | 56.28 | 4,516,460 | -1.14(-1.99%) |
May 22, 2015 | 57.17 | 57.42 | 57.42 | 57.42 | 2,446,589 | -0.02(-0.04%) |
May 21, 2015 | 57.22 | 57.71 | 56.92 | 57.44 | 3,228,427 | +0.34(+0.60%) |
May 20, 2015 | 57.26 | 57.60 | 56.83 | 57.10 | 3,598,253 | -0.13(-0.22%) |
May 19, 2015 | 57.37 | 57.44 | 56.90 | 57.23 | 3,594,667 | -0.45(-0.77%) |
May 18, 2015 | 57.52 | 57.84 | 57.10 | 57.68 | 2,842,362 | +0.20(+0.35%) |
May 15, 2015 | 57.82 | 57.82 | 57.34 | 57.48 | 2,885,847 | -0.41(-0.71%) |
May 14, 2015 | 57.02 | 57.92 | 57.02 | 57.89 | 3,748,633 | +1.01(+1.77%) |
May 13, 2015 | 57.01 | 57.17 | 56.42 | 56.88 | 3,327,224 | +0.19(+0.34%) |
May 12, 2015 | 56.54 | 56.90 | 56.09 | 56.69 | 3,188,737 | -0.03(-0.05%) |
May 11, 2015 | 57.73 | 57.73 | 56.52 | 56.72 | 3,417,073 | -0.77(-1.34%) |
May 08, 2015 | 56.62 | 57.62 | 55.94 | 57.49 | 4,272,547 | +1.19(+2.11%) |
May 07, 2015 | 56.20 | 56.42 | 55.57 | 56.30 | 5,747,552 | +0.08(+0.15%) |
May 06, 2015 | 56.73 | 56.82 | 56.06 | 56.21 | 4,826,109 | -0.44(-0.77%) |
May 05, 2015 | 57.11 | 57.32 | 56.59 | 56.65 | 3,236,630 | -0.28(-0.49%) |
May 04, 2015 | 57.75 | 57.88 | 56.86 | 56.93 | 4,023,775 | -0.54(-0.94%) |
May 01, 2015 | 55.92 | 57.51 | 55.73 | 57.47 | 4,347,838 | +1.62(+2.90%) |
Apr 30, 2015 | 56.97 | 57.16 | 55.56 | 55.85 | 6,857,679 | -1.19(-2.09%) |
Apr 29, 2015 | 57.35 | 57.70 | 56.97 | 57.04 | 4,054,874 | -0.43(-0.75%) |
Apr 28, 2015 | 57.20 | 57.74 | 57.08 | 57.47 | 3,216,275 | +0.38(+0.67%) |
Apr 27, 2015 | 57.66 | 57.70 | 57.05 | 57.09 | 2,896,717 | -0.37(-0.64%) |
Apr 24, 2015 | 57.31 | 57.63 | 56.97 | 57.46 | 2,936,118 | +0.25(+0.44%) |
Apr 23, 2015 | 57.14 | 57.55 | 56.93 | 57.20 | 4,144,989 | +0.22(+0.38%) |
Apr 22, 2015 | 56.28 | 57.09 | 55.87 | 56.99 | 4,007,718 | +1.00(+1.79%) |
Apr 21, 2015 | 55.85 | 56.09 | 55.42 | 55.99 | 3,490,506 | +0.14(+0.25%) |
Apr 20, 2015 | 55.11 | 56.10 | 55.01 | 55.85 | 3,720,128 | +0.91(+1.65%) |
Apr 17, 2015 | 55.40 | 55.48 | 54.75 | 54.94 | 3,423,605 | -0.87(-1.55%) |
Apr 16, 2015 | 55.51 | 55.96 | 55.02 | 55.80 | 3,614,766 | +0.21(+0.38%) |
Apr 15, 2015 | 54.90 | 55.76 | 54.86 | 55.59 | 4,245,760 | +0.78(+1.43%) |
Apr 14, 2015 | 54.63 | 55.10 | 54.42 | 54.81 | 4,890,283 | +0.63(+1.17%) |
Apr 13, 2015 | 55.25 | 55.27 | 53.82 | 54.18 | 5,675,338 | -0.99(-1.80%) |
Apr 10, 2015 | 54.93 | 55.31 | 54.62 | 55.17 | 3,274,875 | +0.37(+0.68%) |
Apr 09, 2015 | 54.42 | 54.87 | 54.09 | 54.80 | 5,073,153 | +0.28(+0.52%) |
Apr 08, 2015 | 54.97 | 55.49 | 54.35 | 54.51 | 3,340,442 | -0.25(-0.46%) |
Apr 07, 2015 | 55.38 | 55.53 | 54.72 | 54.77 | 3,942,043 | -0.55(-0.99%) |
Apr 06, 2015 | 55.28 | 55.87 | 54.80 | 55.32 | 4,629,915 | +0.27(+0.49%) |
Apr 02, 2015 | 55.83 | 55.05 | 55.05 | 55.05 | 6,283,000 | -1.25(-2.21%) |
Apr 01, 2015 | 55.68 | 56.55 | 55.59 | 56.30 | 4,625,556 | +0.94(+1.70%) |
Mar 31, 2015 | 55.25 | 55.91 | 55.21 | 55.35 | 3,856,260 | -0.68(-1.21%) |
Mar 30, 2015 | 55.11 | 56.37 | 55.10 | 56.03 | 4,310,639 | +1.37(+2.51%) |
Mar 27, 2015 | 55.36 | 55.52 | 54.45 | 54.66 | 2,810,175 | -0.58(-1.06%) |
Mar 26, 2015 | 56.13 | 56.29 | 55.21 | 55.24 | 2,890,790 | -0.39(-0.71%) |
Mar 25, 2015 | 55.35 | 56.40 | 55.16 | 55.63 | 5,871,749 | +0.96(+1.76%) |
Mar 24, 2015 | 55.20 | 55.30 | 54.49 | 54.67 | 3,121,671 | -0.63(-1.15%) |
Mar 23, 2015 | 55.63 | 55.98 | 55.30 | 55.30 | 3,901,272 | -0.23(-0.42%) |
Mar 20, 2015 | 54.72 | 55.55 | 54.23 | 55.54 | 7,344,542 | +0.95(+1.74%) |
Mar 19, 2015 | 54.38 | 54.84 | 54.01 | 54.59 | 3,759,285 | -0.43(-0.78%) |
Mar 18, 2015 | 53.27 | 55.35 | 53.06 | 55.01 | 6,718,288 | +1.53(+2.86%) |
Mar 17, 2015 | 53.23 | 53.73 | 52.63 | 53.49 | 3,739,909 | -0.24(-0.45%) |
Mar 16, 2015 | 52.34 | 53.75 | 52.16 | 53.73 | 3,509,660 | +1.16(+2.21%) |
Mar 13, 2015 | 52.21 | 52.65 | 51.79 | 52.56 | 4,045,453 | +0.34(+0.65%) |
Mar 12, 2015 | 52.89 | 53.45 | 52.12 | 52.23 | 4,204,295 | -0.27(-0.52%) |
Mar 11, 2015 | 52.31 | 52.82 | 52.23 | 52.50 | 3,439,711 | +0.37(+0.70%) |
Mar 10, 2015 | 53.41 | 53.41 | 52.13 | 52.13 | 4,964,617 | -1.59(-2.96%) |
Mar 09, 2015 | 53.13 | 54.56 | 53.13 | 53.73 | 5,154,788 | +0.66(+1.23%) |
Mar 06, 2015 | 53.63 | 54.44 | 52.92 | 53.07 | 5,227,961 | -1.07(-1.98%) |
Mar 05, 2015 | 55.07 | 55.18 | 54.12 | 54.14 | 3,865,257 | -0.76(-1.39%) |
Mar 04, 2015 | 54.72 | 54.99 | 54.28 | 54.90 | 3,123,835 | -0.09(-0.17%) |
Mar 03, 2015 | 54.60 | 55.19 | 54.56 | 54.99 | 4,772,653 | +0.77(+1.42%) |