Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.36 | 56.46 | 55.68 | 55.92 | 3,771,251 | -0.69(-1.22%) |
May 28, 2015 | 56.01 | 56.98 | 56.01 | 56.60 | 3,913,807 | +0.13(+0.23%) |
May 27, 2015 | 55.82 | 56.52 | 55.75 | 56.47 | 3,468,874 | +0.71(+1.27%) |
May 26, 2015 | 56.72 | 56.72 | 55.61 | 55.77 | 4,385,063 | -1.03(-1.82%) |
May 22, 2015 | 57.01 | 56.80 | 56.80 | 56.80 | 3,123,982 | -0.34(-0.60%) |
May 21, 2015 | 56.91 | 58.10 | 56.87 | 57.14 | 5,045,719 | +0.37(+0.66%) |
May 20, 2015 | 56.73 | 56.87 | 56.30 | 56.77 | 3,746,289 | +0.44(+0.78%) |
May 19, 2015 | 56.60 | 56.89 | 56.22 | 56.33 | 3,054,985 | +0.33(+0.60%) |
May 18, 2015 | 55.78 | 56.43 | 55.59 | 56.00 | 3,697,148 | -0.04(-0.07%) |
May 15, 2015 | 56.86 | 56.96 | 55.80 | 56.04 | 5,272,429 | -0.60(-1.07%) |
May 14, 2015 | 56.93 | 57.10 | 56.44 | 56.64 | 2,851,592 | +0.11(+0.20%) |
May 13, 2015 | 56.36 | 56.73 | 55.85 | 56.53 | 4,690,464 | +0.29(+0.51%) |
May 12, 2015 | 56.49 | 56.81 | 55.88 | 56.24 | 4,439,776 | -0.46(-0.82%) |
May 11, 2015 | 56.47 | 57.06 | 56.41 | 56.71 | 3,862,825 | +0.66(+1.17%) |
May 08, 2015 | 55.98 | 56.67 | 55.46 | 56.05 | 4,369,532 | +0.50(+0.90%) |
May 07, 2015 | 55.82 | 56.04 | 55.29 | 55.55 | 4,595,406 | -0.10(-0.18%) |
May 06, 2015 | 57.30 | 57.59 | 55.28 | 55.65 | 6,233,454 | -1.21(-2.13%) |
May 05, 2015 | 57.00 | 57.22 | 56.23 | 56.86 | 2,858,812 | -0.43(-0.76%) |
May 04, 2015 | 57.77 | 57.78 | 57.02 | 57.30 | 2,973,461 | -0.22(-0.39%) |
May 01, 2015 | 56.48 | 57.68 | 56.47 | 57.52 | 5,827,993 | +1.62(+2.90%) |
Apr 30, 2015 | 57.89 | 58.34 | 55.60 | 55.90 | 9,168,327 | -1.54(-2.67%) |
Apr 29, 2015 | 56.35 | 57.59 | 56.35 | 57.44 | 4,496,703 | +0.72(+1.27%) |
Apr 28, 2015 | 56.39 | 57.17 | 55.99 | 56.72 | 6,923,377 | -0.31(-0.54%) |
Apr 27, 2015 | 58.84 | 59.69 | 56.92 | 57.02 | 9,340,262 | -2.57(-4.32%) |
Apr 24, 2015 | 58.45 | 59.69 | 58.10 | 59.59 | 9,497,195 | +1.07(+1.83%) |
Apr 23, 2015 | 58.21 | 58.78 | 58.17 | 58.52 | 4,184,229 | +0.22(+0.38%) |
Apr 22, 2015 | 58.48 | 58.95 | 57.83 | 58.30 | 8,537,412 | -1.06(-1.79%) |
Apr 21, 2015 | 59.68 | 60.82 | 58.58 | 59.36 | 25,964,694 | +0.80(+1.37%) |
Apr 20, 2015 | 59.14 | 59.58 | 58.11 | 58.56 | 5,768,511 | -1.50(-2.50%) |
Apr 17, 2015 | 57.70 | 61.96 | 57.59 | 60.06 | 17,040,018 | +1.31(+2.24%) |
Apr 16, 2015 | 61.06 | 61.64 | 58.20 | 58.74 | 16,110,620 | -2.29(-3.76%) |
Apr 15, 2015 | 61.39 | 61.53 | 60.84 | 61.04 | 3,522,716 | -0.08(-0.14%) |
Apr 14, 2015 | 61.43 | 61.57 | 60.58 | 61.12 | 3,212,735 | +0.04(+0.06%) |
Apr 13, 2015 | 61.42 | 61.43 | 60.86 | 61.08 | 4,611,852 | -0.32(-0.53%) |
Apr 10, 2015 | 62.23 | 62.23 | 60.56 | 61.41 | 5,956,522 | -0.71(-1.15%) |
Apr 09, 2015 | 61.87 | 63.61 | 61.76 | 62.12 | 11,667,637 | +0.57(+0.93%) |
Apr 08, 2015 | 59.52 | 62.29 | 59.21 | 61.55 | 14,543,314 | +2.10(+3.53%) |
Apr 07, 2015 | 60.16 | 60.16 | 59.34 | 59.45 | 4,442,577 | -0.17(-0.28%) |
Apr 06, 2015 | 58.76 | 59.92 | 58.57 | 59.61 | 5,522,082 | +0.58(+0.99%) |
Apr 02, 2015 | 58.10 | 59.03 | 59.03 | 59.03 | 4,940,684 | +1.17(+2.01%) |
Apr 01, 2015 | 58.01 | 58.02 | 56.73 | 57.86 | 4,183,412 | +0.22(+0.39%) |
Mar 31, 2015 | 58.10 | 58.72 | 57.31 | 57.64 | 6,239,404 | -0.20(-0.35%) |
Mar 30, 2015 | 57.15 | 59.29 | 57.11 | 57.84 | 9,183,010 | +0.50(+0.87%) |
Mar 27, 2015 | 57.51 | 58.07 | 57.18 | 57.34 | 4,818,974 | -0.41(-0.70%) |
Mar 26, 2015 | 56.97 | 58.33 | 56.74 | 57.75 | 7,415,325 | +1.06(+1.88%) |
Mar 25, 2015 | 57.94 | 58.14 | 56.69 | 56.69 | 4,122,765 | -1.20(-2.08%) |
Mar 24, 2015 | 58.14 | 58.32 | 57.59 | 57.89 | 4,535,672 | -0.07(-0.13%) |
Mar 23, 2015 | 58.01 | 58.35 | 57.37 | 57.96 | 5,593,443 | +0.51(+0.89%) |
Mar 20, 2015 | 57.36 | 57.73 | 56.73 | 57.46 | 3,217,712 | +0.51(+0.89%) |
Mar 19, 2015 | 57.24 | 57.52 | 56.55 | 56.95 | 3,027,743 | -0.28(-0.49%) |
Mar 18, 2015 | 56.70 | 57.46 | 56.27 | 57.22 | 4,485,813 | +0.37(+0.65%) |
Mar 17, 2015 | 55.82 | 57.22 | 55.67 | 56.85 | 5,443,381 | +0.96(+1.72%) |
Mar 16, 2015 | 55.34 | 56.22 | 55.34 | 55.89 | 5,249,051 | +0.38(+0.68%) |
Mar 13, 2015 | 55.28 | 55.88 | 54.84 | 55.51 | 7,118,552 | -0.19(-0.35%) |
Mar 12, 2015 | 53.69 | 55.86 | 53.64 | 55.71 | 13,313,076 | +2.41(+4.51%) |
Mar 11, 2015 | 52.18 | 53.89 | 51.98 | 53.30 | 7,944,777 | +1.30(+2.51%) |
Mar 10, 2015 | 52.46 | 52.46 | 51.75 | 52.00 | 3,887,674 | -0.55(-1.04%) |
Mar 09, 2015 | 52.52 | 52.74 | 52.21 | 52.54 | 2,136,622 | +0.36(+0.69%) |
Mar 06, 2015 | 52.27 | 52.35 | 51.62 | 52.18 | 3,777,346 | -0.10(-0.19%) |
Mar 05, 2015 | 52.37 | 52.68 | 52.18 | 52.28 | 2,003,171 | -0.05(-0.09%) |
Mar 04, 2015 | 52.11 | 52.47 | 51.90 | 52.33 | 4,739,529 | +0.09(+0.18%) |
Mar 03, 2015 | 52.57 | 52.70 | 51.98 | 52.24 | 3,426,817 | -0.65(-1.22%) |