Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.83 | 57.15 | 56.68 | 56.90 | 21,909,990 | +0.06(+0.11%) |
May 28, 2015 | 56.84 | 57.14 | 56.64 | 56.84 | 12,036,806 | +0.00(+0.00%) |
May 27, 2015 | 56.96 | 57.36 | 56.61 | 56.84 | 16,140,018 | -0.16(-0.28%) |
May 26, 2015 | 57.46 | 57.68 | 56.78 | 57.00 | 16,903,866 | -0.78(-1.35%) |
May 22, 2015 | 58.09 | 57.78 | 57.78 | 57.78 | 11,378,393 | -0.46(-0.79%) |
May 21, 2015 | 58.28 | 58.39 | 58.07 | 58.24 | 12,514,739 | +0.05(+0.09%) |
May 20, 2015 | 58.36 | 58.37 | 58.04 | 58.18 | 10,896,014 | +0.09(+0.16%) |
May 19, 2015 | 57.74 | 58.24 | 57.57 | 58.09 | 14,640,753 | +0.09(+0.16%) |
May 18, 2015 | 58.30 | 58.41 | 57.95 | 58.00 | 9,576,757 | -0.33(-0.57%) |
May 15, 2015 | 57.96 | 58.51 | 57.83 | 58.33 | 12,612,024 | +0.25(+0.44%) |
May 14, 2015 | 58.05 | 58.33 | 57.93 | 58.08 | 13,164,540 | +0.27(+0.47%) |
May 13, 2015 | 58.28 | 58.59 | 57.70 | 57.80 | 12,921,438 | -0.31(-0.53%) |
May 12, 2015 | 58.02 | 58.41 | 57.80 | 58.11 | 14,657,980 | +0.16(+0.28%) |
May 11, 2015 | 59.12 | 59.15 | 57.86 | 57.95 | 17,965,582 | -0.99(-1.68%) |
May 08, 2015 | 58.59 | 58.99 | 58.16 | 58.94 | 17,197,726 | +0.92(+1.59%) |
May 07, 2015 | 58.28 | 58.35 | 57.57 | 58.02 | 15,085,974 | -0.39(-0.67%) |
May 06, 2015 | 59.38 | 59.58 | 58.14 | 58.41 | 17,020,808 | -0.28(-0.47%) |
May 05, 2015 | 59.59 | 59.67 | 58.63 | 58.69 | 17,959,630 | -0.33(-0.56%) |
May 04, 2015 | 59.22 | 59.53 | 58.91 | 59.02 | 15,617,480 | +0.17(+0.29%) |
May 01, 2015 | 58.18 | 58.91 | 58.08 | 58.85 | 18,506,444 | +0.98(+1.69%) |
Apr 30, 2015 | 58.73 | 58.73 | 57.77 | 57.87 | 21,058,926 | -0.33(-0.57%) |
Apr 29, 2015 | 57.95 | 58.32 | 57.59 | 58.20 | 18,924,032 | +0.05(+0.08%) |
Apr 28, 2015 | 57.77 | 58.19 | 57.65 | 58.15 | 14,544,559 | +0.52(+0.91%) |
Apr 27, 2015 | 57.89 | 58.02 | 57.46 | 57.63 | 15,905,608 | +0.03(+0.05%) |
Apr 24, 2015 | 57.75 | 57.86 | 57.40 | 57.60 | 12,691,469 | -0.38(-0.65%) |
Apr 23, 2015 | 57.86 | 58.54 | 57.83 | 57.98 | 14,896,114 | +0.05(+0.09%) |
Apr 22, 2015 | 57.65 | 58.15 | 57.18 | 57.93 | 13,080,549 | +0.38(+0.67%) |
Apr 21, 2015 | 57.87 | 58.03 | 57.41 | 57.54 | 15,247,845 | -0.24(-0.41%) |
Apr 20, 2015 | 57.71 | 58.35 | 57.67 | 57.78 | 17,502,696 | +0.21(+0.36%) |
Apr 17, 2015 | 57.71 | 57.86 | 57.06 | 57.58 | 21,787,448 | -0.53(-0.91%) |
Apr 16, 2015 | 58.20 | 58.39 | 57.69 | 58.10 | 14,450,412 | -0.23(-0.40%) |
Apr 15, 2015 | 57.71 | 58.63 | 57.71 | 58.34 | 23,149,006 | +0.96(+1.67%) |
Apr 14, 2015 | 56.69 | 57.94 | 56.65 | 57.38 | 23,694,866 | +0.85(+1.51%) |
Apr 13, 2015 | 56.91 | 57.12 | 56.46 | 56.52 | 14,917,257 | -0.15(-0.26%) |
Apr 10, 2015 | 56.54 | 56.99 | 56.14 | 56.67 | 20,190,474 | +0.60(+1.08%) |
Apr 09, 2015 | 55.63 | 56.12 | 55.51 | 56.06 | 20,053,166 | +0.39(+0.70%) |
Apr 08, 2015 | 56.83 | 56.89 | 55.65 | 55.67 | 24,545,498 | -1.12(-1.97%) |
Apr 07, 2015 | 56.30 | 57.07 | 56.14 | 56.79 | 17,870,762 | +0.41(+0.73%) |
Apr 06, 2015 | 56.40 | 56.72 | 55.77 | 56.38 | 16,482,265 | +0.55(+0.98%) |
Apr 02, 2015 | 55.69 | 55.83 | 55.83 | 55.83 | 17,057,470 | -0.11(-0.19%) |
Apr 01, 2015 | 56.76 | 56.96 | 55.81 | 55.94 | 21,925,320 | -0.36(-0.64%) |
Mar 31, 2015 | 56.20 | 56.52 | 55.94 | 56.30 | 20,162,478 | -0.42(-0.74%) |
Mar 30, 2015 | 55.81 | 56.84 | 55.80 | 56.71 | 23,633,008 | +1.36(+2.45%) |
Mar 27, 2015 | 55.66 | 55.67 | 55.19 | 55.36 | 17,483,098 | -0.49(-0.88%) |
Mar 26, 2015 | 56.50 | 56.67 | 55.69 | 55.85 | 21,742,462 | -0.36(-0.64%) |
Mar 25, 2015 | 56.33 | 56.67 | 56.14 | 56.20 | 18,018,776 | +0.23(+0.40%) |
Mar 24, 2015 | 56.50 | 56.81 | 55.97 | 55.98 | 15,359,769 | -0.60(-1.07%) |
Mar 23, 2015 | 56.31 | 56.81 | 56.30 | 56.58 | 26,347,868 | +0.59(+1.05%) |
Mar 20, 2015 | 56.08 | 56.56 | 55.89 | 55.99 | 54,480,884 | +0.09(+0.15%) |
Mar 19, 2015 | 56.42 | 56.63 | 55.85 | 55.91 | 19,232,696 | -1.10(-1.93%) |
Mar 18, 2015 | 55.33 | 57.20 | 55.26 | 57.01 | 28,300,222 | +1.32(+2.37%) |
Mar 17, 2015 | 55.99 | 56.20 | 55.64 | 55.69 | 19,595,780 | -0.45(-0.80%) |
Mar 16, 2015 | 55.44 | 56.20 | 55.15 | 56.14 | 20,407,218 | +0.59(+1.06%) |
Mar 13, 2015 | 55.57 | 55.75 | 54.76 | 55.55 | 25,365,494 | -0.23(-0.42%) |
Mar 12, 2015 | 55.92 | 56.11 | 55.67 | 55.78 | 16,293,781 | +0.13(+0.24%) |
Mar 11, 2015 | 56.25 | 56.25 | 55.63 | 55.65 | 19,632,880 | -0.16(-0.28%) |
Mar 10, 2015 | 56.18 | 56.65 | 55.79 | 55.81 | 25,961,646 | -0.60(-1.06%) |
Mar 09, 2015 | 57.04 | 57.21 | 56.38 | 56.40 | 21,889,320 | -0.31(-0.55%) |
Mar 06, 2015 | 57.23 | 57.36 | 56.51 | 56.71 | 24,264,122 | -0.74(-1.28%) |
Mar 05, 2015 | 57.67 | 57.74 | 57.30 | 57.45 | 18,908,064 | -0.29(-0.50%) |
Mar 04, 2015 | 58.26 | 58.03 | 57.58 | 57.74 | 20,333,322 | -0.23(-0.39%) |
Mar 03, 2015 | 58.24 | 58.30 | 57.71 | 57.97 | 20,369,100 | -0.34(-0.59%) |