Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.34 | 55.45 | 55.03 | 55.04 | 2,434,350 | -0.39(-0.71%) |
May 28, 2015 | 55.10 | 55.54 | 55.10 | 55.43 | 2,500,432 | +0.16(+0.28%) |
May 27, 2015 | 55.13 | 55.45 | 54.86 | 55.27 | 2,516,009 | +0.43(+0.79%) |
May 26, 2015 | 54.87 | 54.96 | 54.65 | 54.84 | 3,149,864 | -0.18(-0.33%) |
May 22, 2015 | 55.37 | 55.02 | 55.02 | 55.02 | 2,220,620 | -0.41(-0.73%) |
May 21, 2015 | 55.69 | 55.84 | 55.25 | 55.43 | 3,119,305 | -0.51(-0.92%) |
May 20, 2015 | 55.88 | 56.04 | 55.45 | 55.94 | 3,203,528 | -0.02(-0.03%) |
May 19, 2015 | 55.57 | 56.04 | 55.38 | 55.96 | 3,146,156 | +0.54(+0.97%) |
May 18, 2015 | 55.06 | 55.51 | 55.03 | 55.42 | 1,774,186 | +0.40(+0.72%) |
May 15, 2015 | 55.05 | 55.36 | 54.91 | 55.02 | 2,068,563 | -0.03(-0.06%) |
May 14, 2015 | 54.70 | 55.08 | 54.69 | 55.05 | 2,533,156 | +0.53(+0.97%) |
May 13, 2015 | 54.28 | 54.57 | 54.17 | 54.52 | 3,020,281 | +0.07(+0.12%) |
May 12, 2015 | 54.31 | 54.61 | 54.22 | 54.46 | 3,084,442 | +0.03(+0.06%) |
May 11, 2015 | 54.75 | 54.86 | 54.30 | 54.43 | 4,208,429 | -0.33(-0.59%) |
May 08, 2015 | 55.67 | 55.75 | 54.61 | 54.75 | 4,463,099 | -0.37(-0.66%) |
May 07, 2015 | 54.72 | 55.23 | 54.52 | 55.12 | 5,307,875 | +0.33(+0.61%) |
May 06, 2015 | 56.06 | 56.36 | 54.45 | 54.78 | 11,963,565 | -2.19(-3.84%) |
May 05, 2015 | 56.66 | 57.24 | 56.66 | 56.97 | 3,087,673 | +0.15(+0.26%) |
May 04, 2015 | 56.97 | 57.12 | 56.70 | 56.83 | 5,066,115 | -0.11(-0.19%) |
May 01, 2015 | 57.08 | 57.26 | 56.81 | 56.93 | 2,977,269 | +0.24(+0.42%) |
Apr 30, 2015 | 57.09 | 57.29 | 56.43 | 56.70 | 4,227,436 | -0.48(-0.84%) |
Apr 29, 2015 | 57.18 | 57.58 | 56.77 | 57.18 | 2,619,972 | -0.36(-0.62%) |
Apr 28, 2015 | 57.17 | 57.77 | 57.05 | 57.54 | 2,145,173 | +0.31(+0.54%) |
Apr 27, 2015 | 58.02 | 58.03 | 57.15 | 57.23 | 2,685,219 | -0.52(-0.90%) |
Apr 24, 2015 | 57.49 | 57.89 | 57.36 | 57.75 | 1,956,487 | +0.11(+0.20%) |
Apr 23, 2015 | 57.53 | 58.01 | 57.46 | 57.63 | 2,355,322 | -0.06(-0.10%) |
Apr 22, 2015 | 57.60 | 57.80 | 57.30 | 57.69 | 2,112,556 | +0.05(+0.08%) |
Apr 21, 2015 | 58.06 | 58.23 | 57.56 | 57.64 | 1,924,645 | -0.43(-0.74%) |
Apr 20, 2015 | 58.05 | 58.33 | 57.98 | 58.07 | 1,930,381 | +0.39(+0.68%) |
Apr 17, 2015 | 58.18 | 58.25 | 57.45 | 57.68 | 3,789,416 | -0.95(-1.62%) |
Apr 16, 2015 | 58.49 | 58.85 | 58.20 | 58.63 | 1,830,790 | +0.08(+0.14%) |
Apr 15, 2015 | 58.28 | 58.82 | 58.28 | 58.55 | 2,224,123 | +0.36(+0.62%) |
Apr 14, 2015 | 58.53 | 58.68 | 58.10 | 58.20 | 2,780,634 | -0.39(-0.67%) |
Apr 13, 2015 | 58.33 | 58.92 | 58.33 | 58.59 | 1,800,978 | -0.04(-0.07%) |
Apr 10, 2015 | 58.60 | 58.80 | 58.31 | 58.63 | 1,812,403 | +0.11(+0.18%) |
Apr 09, 2015 | 58.28 | 58.61 | 58.28 | 58.52 | 2,246,329 | +0.26(+0.45%) |
Apr 08, 2015 | 58.28 | 58.60 | 58.15 | 58.26 | 2,591,175 | +0.09(+0.15%) |
Apr 07, 2015 | 58.72 | 58.93 | 58.17 | 58.17 | 1,610,510 | -0.53(-0.90%) |
Apr 06, 2015 | 57.85 | 59.02 | 57.68 | 58.70 | 2,959,332 | +0.55(+0.94%) |
Apr 02, 2015 | 58.02 | 58.15 | 58.15 | 58.15 | 2,422,729 | +0.13(+0.22%) |
Apr 01, 2015 | 57.93 | 58.52 | 57.76 | 58.02 | 4,140,061 | +0.10(+0.17%) |
Mar 31, 2015 | 57.36 | 58.03 | 57.04 | 57.93 | 4,374,784 | +0.18(+0.31%) |
Mar 30, 2015 | 57.27 | 58.09 | 57.05 | 57.75 | 2,864,749 | +0.73(+1.28%) |
Mar 27, 2015 | 57.12 | 57.28 | 56.88 | 57.01 | 2,130,608 | -0.12(-0.21%) |
Mar 26, 2015 | 57.22 | 57.41 | 56.96 | 57.14 | 2,376,016 | -0.28(-0.50%) |
Mar 25, 2015 | 58.24 | 58.24 | 57.37 | 57.42 | 2,524,858 | -0.64(-1.11%) |
Mar 24, 2015 | 58.38 | 58.51 | 57.85 | 58.06 | 3,098,929 | -0.45(-0.77%) |
Mar 23, 2015 | 58.47 | 58.87 | 58.44 | 58.51 | 3,045,611 | +0.35(+0.60%) |
Mar 20, 2015 | 57.63 | 58.31 | 57.54 | 58.16 | 5,147,803 | +0.70(+1.22%) |
Mar 19, 2015 | 57.54 | 58.01 | 57.23 | 57.46 | 3,222,933 | -0.02(-0.03%) |
Mar 18, 2015 | 57.12 | 57.71 | 56.56 | 57.48 | 3,296,649 | +0.52(+0.91%) |
Mar 17, 2015 | 57.06 | 57.15 | 56.68 | 56.96 | 3,878,422 | -0.42(-0.72%) |
Mar 16, 2015 | 56.99 | 57.50 | 56.89 | 57.37 | 2,533,082 | +0.76(+1.34%) |
Mar 13, 2015 | 56.99 | 56.99 | 56.36 | 56.62 | 2,401,964 | -0.68(-1.19%) |
Mar 12, 2015 | 56.49 | 57.32 | 56.43 | 57.30 | 2,009,362 | +1.07(+1.90%) |
Mar 11, 2015 | 55.94 | 56.52 | 55.70 | 56.23 | 2,927,163 | +0.57(+1.02%) |
Mar 10, 2015 | 56.10 | 56.27 | 55.66 | 55.66 | 2,659,900 | -0.98(-1.72%) |
Mar 09, 2015 | 56.06 | 56.77 | 55.96 | 56.64 | 2,280,303 | +0.37(+0.65%) |
Mar 06, 2015 | 56.45 | 56.95 | 56.04 | 56.27 | 3,240,689 | -0.34(-0.60%) |
Mar 05, 2015 | 56.80 | 56.90 | 56.40 | 56.62 | 3,855,438 | +0.05(+0.09%) |
Mar 04, 2015 | 57.08 | 57.16 | 56.56 | 56.57 | 2,879,861 | -0.81(-1.40%) |
Mar 03, 2015 | 57.50 | 57.71 | 57.26 | 57.37 | 2,347,054 | -0.40(-0.69%) |