Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.98 | 56.23 | 54.98 | 55.15 | 3,194,753 | -0.83(-1.48%) |
May 28, 2015 | 56.42 | 56.55 | 55.72 | 55.98 | 841,959 | -0.29(-0.52%) |
May 27, 2015 | 56.06 | 56.38 | 55.88 | 56.27 | 958,671 | +0.44(+0.79%) |
May 26, 2015 | 56.39 | 56.46 | 55.71 | 55.83 | 1,016,361 | -0.63(-1.11%) |
May 22, 2015 | 56.28 | 56.46 | 56.46 | 56.46 | 733,525 | +0.01(+0.01%) |
May 21, 2015 | 56.66 | 56.85 | 56.30 | 56.46 | 1,281,627 | -0.18(-0.31%) |
May 20, 2015 | 56.36 | 57.05 | 56.23 | 56.63 | 1,230,164 | +0.28(+0.49%) |
May 19, 2015 | 56.07 | 56.53 | 55.85 | 56.36 | 1,293,193 | +0.14(+0.25%) |
May 18, 2015 | 56.54 | 56.73 | 55.99 | 56.22 | 1,124,263 | -0.50(-0.88%) |
May 15, 2015 | 56.46 | 57.02 | 56.22 | 56.71 | 1,273,272 | +0.46(+0.82%) |
May 14, 2015 | 55.49 | 56.32 | 55.41 | 56.25 | 910,402 | +1.06(+1.92%) |
May 13, 2015 | 55.95 | 56.44 | 55.04 | 55.19 | 1,143,969 | -0.55(-0.98%) |
May 12, 2015 | 55.32 | 56.07 | 55.01 | 55.74 | 909,013 | +0.04(+0.08%) |
May 11, 2015 | 56.58 | 56.85 | 55.50 | 55.69 | 902,666 | -1.12(-1.96%) |
May 08, 2015 | 56.42 | 57.36 | 56.42 | 56.81 | 1,110,163 | +1.13(+2.02%) |
May 07, 2015 | 55.14 | 56.09 | 54.95 | 55.68 | 1,325,564 | +0.74(+1.34%) |
May 06, 2015 | 55.27 | 55.39 | 54.55 | 54.95 | 1,086,831 | -0.32(-0.59%) |
May 05, 2015 | 55.09 | 56.42 | 54.05 | 55.27 | 2,170,660 | -2.12(-3.69%) |
May 04, 2015 | 57.48 | 57.89 | 57.25 | 57.39 | 1,047,408 | +0.05(+0.09%) |
May 01, 2015 | 57.17 | 57.77 | 57.00 | 57.34 | 1,511,071 | +0.55(+0.98%) |
Apr 30, 2015 | 57.53 | 57.61 | 56.44 | 56.78 | 1,405,884 | -1.01(-1.75%) |
Apr 29, 2015 | 58.48 | 58.62 | 57.71 | 57.79 | 1,131,153 | -1.16(-1.97%) |
Apr 28, 2015 | 58.85 | 59.16 | 58.47 | 58.96 | 829,554 | -0.10(-0.18%) |
Apr 27, 2015 | 59.13 | 59.44 | 58.86 | 59.06 | 654,781 | +0.10(+0.17%) |
Apr 24, 2015 | 58.72 | 59.37 | 58.61 | 58.96 | 819,226 | +0.29(+0.49%) |
Apr 23, 2015 | 58.74 | 58.92 | 58.39 | 58.68 | 825,063 | -0.10(-0.17%) |
Apr 22, 2015 | 58.70 | 59.15 | 58.43 | 58.78 | 663,935 | +0.07(+0.11%) |
Apr 21, 2015 | 58.73 | 59.18 | 58.58 | 58.71 | 870,277 | +0.12(+0.20%) |
Apr 20, 2015 | 58.79 | 59.12 | 58.44 | 58.60 | 669,530 | -0.11(-0.19%) |
Apr 17, 2015 | 58.88 | 59.35 | 58.33 | 58.71 | 892,645 | -0.36(-0.61%) |
Apr 16, 2015 | 58.77 | 59.46 | 58.55 | 59.07 | 709,135 | +0.09(+0.15%) |
Apr 15, 2015 | 59.38 | 59.67 | 58.95 | 58.98 | 1,056,473 | -0.45(-0.76%) |
Apr 14, 2015 | 58.85 | 59.78 | 58.83 | 59.43 | 1,278,569 | +0.59(+1.00%) |
Apr 13, 2015 | 58.99 | 59.07 | 58.80 | 58.84 | 1,272,347 | -0.10(-0.17%) |
Apr 10, 2015 | 59.14 | 59.64 | 58.74 | 58.94 | 1,391,713 | +0.15(+0.26%) |
Apr 09, 2015 | 60.15 | 60.18 | 58.52 | 58.79 | 2,214,347 | -1.43(-2.37%) |
Apr 08, 2015 | 60.42 | 60.76 | 60.10 | 60.21 | 1,111,689 | -0.21(-0.35%) |
Apr 07, 2015 | 61.75 | 61.75 | 60.42 | 60.42 | 1,303,772 | -1.37(-2.22%) |
Apr 06, 2015 | 61.09 | 62.07 | 61.05 | 61.79 | 1,122,719 | +0.77(+1.27%) |
Apr 02, 2015 | 60.36 | 61.02 | 61.02 | 61.02 | 856,933 | +0.50(+0.82%) |
Apr 01, 2015 | 61.43 | 61.43 | 60.29 | 60.52 | 1,886,576 | -0.93(-1.52%) |
Mar 31, 2015 | 61.49 | 61.80 | 61.18 | 61.45 | 3,086,731 | -0.19(-0.31%) |
Mar 30, 2015 | 61.14 | 61.79 | 60.64 | 61.65 | 1,311,775 | +0.77(+1.27%) |
Mar 27, 2015 | 60.44 | 60.92 | 60.29 | 60.87 | 1,633,425 | +0.37(+0.61%) |
Mar 26, 2015 | 60.36 | 60.76 | 59.97 | 60.51 | 1,466,148 | -0.05(-0.08%) |
Mar 25, 2015 | 61.81 | 62.04 | 60.49 | 60.55 | 1,466,677 | -1.15(-1.87%) |
Mar 24, 2015 | 61.95 | 62.10 | 61.61 | 61.71 | 1,531,869 | -0.45(-0.72%) |
Mar 23, 2015 | 62.20 | 62.56 | 61.78 | 62.16 | 2,091,850 | -0.09(-0.14%) |
Mar 20, 2015 | 59.99 | 62.36 | 59.66 | 62.24 | 3,067,229 | +2.41(+4.03%) |
Mar 19, 2015 | 59.52 | 60.18 | 59.29 | 59.84 | 1,388,840 | +0.09(+0.15%) |
Mar 18, 2015 | 58.57 | 60.08 | 58.27 | 59.75 | 1,219,298 | +1.10(+1.87%) |
Mar 17, 2015 | 58.38 | 58.83 | 58.19 | 58.65 | 1,374,984 | +0.13(+0.22%) |
Mar 16, 2015 | 58.21 | 58.82 | 57.98 | 58.52 | 1,517,052 | +0.49(+0.85%) |
Mar 13, 2015 | 58.30 | 58.35 | 57.69 | 58.03 | 1,473,446 | -0.26(-0.45%) |
Mar 12, 2015 | 57.66 | 58.44 | 57.63 | 58.29 | 1,655,244 | +0.91(+1.59%) |
Mar 11, 2015 | 57.17 | 57.71 | 57.13 | 57.38 | 1,697,287 | +0.07(+0.11%) |
Mar 10, 2015 | 57.72 | 57.98 | 57.31 | 57.32 | 1,766,318 | -0.46(-0.79%) |
Mar 09, 2015 | 57.82 | 58.21 | 57.56 | 57.77 | 1,587,377 | +0.34(+0.59%) |
Mar 06, 2015 | 58.97 | 58.97 | 57.36 | 57.43 | 2,364,285 | -2.47(-4.12%) |
Mar 05, 2015 | 60.01 | 60.47 | 59.78 | 59.90 | 1,873,877 | +0.27(+0.45%) |
Mar 04, 2015 | 60.61 | 60.72 | 59.51 | 59.63 | 1,458,263 | -1.09(-1.79%) |
Mar 03, 2015 | 60.75 | 61.10 | 60.31 | 60.72 | 1,047,957 | -0.18(-0.29%) |