Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.89 | 57.59 | 56.42 | 56.57 | 5,222,447 | -0.31(-0.55%) |
May 28, 2015 | 56.45 | 56.97 | 55.76 | 56.89 | 4,618,106 | +0.26(+0.47%) |
May 27, 2015 | 57.08 | 57.48 | 56.40 | 56.62 | 4,712,376 | -0.12(-0.21%) |
May 26, 2015 | 57.33 | 57.48 | 56.40 | 56.75 | 4,479,185 | -1.15(-1.99%) |
May 22, 2015 | 57.65 | 57.90 | 57.90 | 57.90 | 2,426,397 | -0.02(-0.04%) |
May 21, 2015 | 57.70 | 58.19 | 57.40 | 57.92 | 3,201,782 | +0.34(+0.60%) |
May 20, 2015 | 57.73 | 58.08 | 57.30 | 57.58 | 3,568,556 | -0.13(-0.22%) |
May 19, 2015 | 57.85 | 57.92 | 57.37 | 57.70 | 3,564,999 | -0.45(-0.77%) |
May 18, 2015 | 58.00 | 58.32 | 57.58 | 58.16 | 2,818,904 | +0.20(+0.35%) |
May 15, 2015 | 58.31 | 58.31 | 57.82 | 57.95 | 2,862,029 | -0.41(-0.71%) |
May 14, 2015 | 57.50 | 58.41 | 57.50 | 58.37 | 3,717,695 | +1.02(+1.77%) |
May 13, 2015 | 57.48 | 57.65 | 56.89 | 57.35 | 3,299,763 | +0.19(+0.34%) |
May 12, 2015 | 57.01 | 57.38 | 56.56 | 57.16 | 3,162,420 | -0.03(-0.05%) |
May 11, 2015 | 58.21 | 58.21 | 56.99 | 57.19 | 3,388,871 | -0.77(-1.34%) |
May 08, 2015 | 57.09 | 58.10 | 56.41 | 57.97 | 4,237,284 | +1.20(+2.11%) |
May 07, 2015 | 56.67 | 56.89 | 56.03 | 56.76 | 5,700,116 | +0.09(+0.15%) |
May 06, 2015 | 57.20 | 57.30 | 56.53 | 56.68 | 4,786,278 | -0.44(-0.77%) |
May 05, 2015 | 57.59 | 57.80 | 57.06 | 57.12 | 3,209,918 | -0.28(-0.49%) |
May 04, 2015 | 58.23 | 58.36 | 57.33 | 57.40 | 3,990,566 | -0.55(-0.94%) |
May 01, 2015 | 56.39 | 57.99 | 56.20 | 57.95 | 4,311,955 | +1.63(+2.90%) |
Apr 30, 2015 | 57.45 | 57.64 | 56.03 | 56.32 | 6,801,081 | -1.20(-2.09%) |
Apr 29, 2015 | 57.82 | 58.19 | 57.44 | 57.52 | 4,021,409 | -0.43(-0.75%) |
Apr 28, 2015 | 57.68 | 58.22 | 57.55 | 57.95 | 3,189,730 | +0.38(+0.67%) |
Apr 27, 2015 | 58.14 | 58.18 | 57.52 | 57.57 | 2,872,810 | -0.37(-0.64%) |
Apr 24, 2015 | 57.79 | 58.11 | 57.45 | 57.94 | 2,911,885 | +0.26(+0.44%) |
Apr 23, 2015 | 57.62 | 58.03 | 57.40 | 57.68 | 4,110,780 | +0.22(+0.38%) |
Apr 22, 2015 | 56.75 | 57.57 | 56.34 | 57.46 | 3,974,642 | +1.01(+1.79%) |
Apr 21, 2015 | 56.31 | 56.55 | 55.88 | 56.45 | 3,461,698 | +0.14(+0.25%) |
Apr 20, 2015 | 55.57 | 56.57 | 55.47 | 56.31 | 3,689,424 | +0.92(+1.65%) |
Apr 17, 2015 | 55.86 | 55.94 | 55.21 | 55.39 | 3,395,349 | -0.87(-1.55%) |
Apr 16, 2015 | 55.97 | 56.43 | 55.48 | 56.27 | 3,584,933 | +0.21(+0.38%) |
Apr 15, 2015 | 55.35 | 56.23 | 55.32 | 56.05 | 4,210,719 | +0.79(+1.43%) |
Apr 14, 2015 | 55.09 | 55.56 | 54.88 | 55.27 | 4,849,923 | +0.64(+1.17%) |
Apr 13, 2015 | 55.71 | 55.73 | 54.27 | 54.63 | 5,628,498 | -1.00(-1.80%) |
Apr 10, 2015 | 55.39 | 55.77 | 55.07 | 55.63 | 3,247,846 | +0.38(+0.68%) |
Apr 09, 2015 | 54.88 | 55.32 | 54.54 | 55.25 | 5,031,283 | +0.28(+0.52%) |
Apr 08, 2015 | 55.43 | 55.96 | 54.80 | 54.97 | 3,312,873 | -0.26(-0.46%) |
Apr 07, 2015 | 55.84 | 55.99 | 55.17 | 55.22 | 3,909,508 | -0.55(-0.99%) |
Apr 06, 2015 | 55.74 | 56.34 | 55.26 | 55.78 | 4,591,704 | +0.27(+0.49%) |
Apr 02, 2015 | 56.30 | 55.51 | 55.51 | 55.51 | 6,231,145 | -1.26(-2.21%) |
Apr 01, 2015 | 56.15 | 57.02 | 56.05 | 56.76 | 4,587,380 | +0.95(+1.70%) |
Mar 31, 2015 | 55.71 | 56.37 | 55.67 | 55.81 | 3,824,433 | -0.68(-1.21%) |
Mar 30, 2015 | 55.57 | 56.84 | 55.56 | 56.50 | 4,275,062 | +1.38(+2.51%) |
Mar 27, 2015 | 55.82 | 55.98 | 54.90 | 55.11 | 2,786,982 | -0.59(-1.06%) |
Mar 26, 2015 | 56.59 | 56.76 | 55.67 | 55.70 | 2,866,932 | -0.40(-0.71%) |
Mar 25, 2015 | 55.81 | 56.86 | 55.62 | 56.10 | 5,823,288 | +0.97(+1.76%) |
Mar 24, 2015 | 55.66 | 55.76 | 54.95 | 55.12 | 3,095,907 | -0.64(-1.15%) |
Mar 23, 2015 | 56.10 | 56.45 | 55.76 | 55.76 | 3,869,074 | -0.23(-0.42%) |
Mar 20, 2015 | 55.17 | 56.01 | 54.68 | 56.00 | 7,283,925 | +0.96(+1.74%) |
Mar 19, 2015 | 54.83 | 55.30 | 54.46 | 55.04 | 3,728,259 | -0.43(-0.78%) |
Mar 18, 2015 | 53.71 | 55.81 | 53.51 | 55.47 | 6,662,840 | +1.54(+2.86%) |
Mar 17, 2015 | 53.68 | 54.17 | 53.07 | 53.93 | 3,709,043 | -0.24(-0.45%) |
Mar 16, 2015 | 52.77 | 54.19 | 52.59 | 54.17 | 3,480,694 | +1.17(+2.21%) |
Mar 13, 2015 | 52.65 | 53.09 | 52.22 | 53.00 | 4,012,065 | +0.34(+0.65%) |
Mar 12, 2015 | 53.33 | 53.90 | 52.55 | 52.66 | 4,169,596 | -0.28(-0.52%) |
Mar 11, 2015 | 52.75 | 53.26 | 52.66 | 52.94 | 3,411,322 | +0.37(+0.70%) |
Mar 10, 2015 | 53.85 | 53.85 | 52.56 | 52.57 | 4,923,643 | -1.60(-2.96%) |
Mar 09, 2015 | 53.57 | 55.01 | 53.57 | 54.17 | 5,112,244 | +0.66(+1.23%) |
Mar 06, 2015 | 54.08 | 54.89 | 53.36 | 53.51 | 5,184,814 | -1.08(-1.98%) |
Mar 05, 2015 | 55.53 | 55.64 | 54.57 | 54.59 | 3,833,356 | -0.77(-1.39%) |
Mar 04, 2015 | 55.17 | 55.44 | 54.73 | 55.36 | 3,098,054 | -0.09(-0.17%) |
Mar 03, 2015 | 55.05 | 55.65 | 55.02 | 55.45 | 4,733,264 | +0.77(+1.42%) |