Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.44 | 56.96 | 56.00 | 56.34 | 338,337 | -0.33(-0.58%) |
May 28, 2015 | 57.00 | 57.01 | 56.33 | 56.67 | 372,117 | -0.32(-0.56%) |
May 27, 2015 | 56.31 | 57.10 | 55.84 | 56.99 | 589,040 | +0.82(+1.46%) |
May 26, 2015 | 56.62 | 56.73 | 55.77 | 56.17 | 273,833 | -0.67(-1.18%) |
May 22, 2015 | 56.71 | 56.84 | 56.84 | 56.84 | 319,600 | -0.09(-0.16%) |
May 21, 2015 | 56.68 | 57.86 | 56.55 | 56.93 | 642,377 | +0.15(+0.26%) |
May 20, 2015 | 57.00 | 57.35 | 56.61 | 56.78 | 544,570 | -0.35(-0.61%) |
May 19, 2015 | 56.58 | 57.30 | 56.17 | 57.13 | 557,569 | +0.43(+0.76%) |
May 18, 2015 | 55.95 | 56.95 | 55.80 | 56.70 | 316,975 | +0.65(+1.16%) |
May 15, 2015 | 56.40 | 56.87 | 55.79 | 56.05 | 361,187 | -0.42(-0.74%) |
May 14, 2015 | 56.21 | 56.87 | 56.10 | 56.47 | 339,455 | +0.50(+0.89%) |
May 13, 2015 | 56.05 | 56.27 | 55.83 | 55.97 | 336,699 | +0.24(+0.43%) |
May 12, 2015 | 55.24 | 55.81 | 54.55 | 55.73 | 371,479 | +0.27(+0.49%) |
May 11, 2015 | 54.26 | 55.63 | 54.14 | 55.46 | 424,875 | +0.89(+1.63%) |
May 08, 2015 | 54.13 | 54.96 | 53.91 | 54.57 | 407,992 | +0.86(+1.60%) |
May 07, 2015 | 54.64 | 54.88 | 53.38 | 53.71 | 601,107 | -1.35(-2.45%) |
May 06, 2015 | 53.18 | 55.45 | 50.65 | 55.06 | 1,121,035 | +0.15(+0.27%) |
May 05, 2015 | 56.04 | 56.49 | 54.80 | 54.91 | 430,003 | -1.15(-2.05%) |
May 04, 2015 | 56.42 | 56.73 | 55.95 | 56.06 | 363,094 | -0.10(-0.18%) |
May 01, 2015 | 55.60 | 56.16 | 55.20 | 56.16 | 273,886 | +0.91(+1.65%) |
Apr 30, 2015 | 56.15 | 56.54 | 55.23 | 55.25 | 299,108 | -1.16(-2.06%) |
Apr 29, 2015 | 55.82 | 56.71 | 55.76 | 56.41 | 231,961 | +0.16(+0.28%) |
Apr 28, 2015 | 55.05 | 56.26 | 55.05 | 56.25 | 365,508 | +1.10(+1.99%) |
Apr 27, 2015 | 56.04 | 56.31 | 54.88 | 55.15 | 598,582 | -0.79(-1.41%) |
Apr 24, 2015 | 55.93 | 56.18 | 55.47 | 55.94 | 412,174 | +0.01(+0.02%) |
Apr 23, 2015 | 55.13 | 56.10 | 54.82 | 55.93 | 429,814 | +0.95(+1.73%) |
Apr 22, 2015 | 55.02 | 55.05 | 54.28 | 54.98 | 285,487 | -0.02(-0.04%) |
Apr 21, 2015 | 55.55 | 55.67 | 54.82 | 55.00 | 217,023 | -0.43(-0.78%) |
Apr 20, 2015 | 55.17 | 55.73 | 55.16 | 55.43 | 225,415 | +0.48(+0.87%) |
Apr 17, 2015 | 55.72 | 55.78 | 54.91 | 54.95 | 333,307 | -1.26(-2.24%) |
Apr 16, 2015 | 56.93 | 56.98 | 55.91 | 56.21 | 316,499 | -0.97(-1.70%) |
Apr 15, 2015 | 56.68 | 57.57 | 56.56 | 57.18 | 515,854 | +0.68(+1.20%) |
Apr 14, 2015 | 55.92 | 56.61 | 55.80 | 56.50 | 626,357 | +0.65(+1.16%) |
Apr 13, 2015 | 56.14 | 56.29 | 55.79 | 55.85 | 286,508 | -0.35(-0.62%) |
Apr 10, 2015 | 56.16 | 56.60 | 55.87 | 56.20 | 215,569 | -0.09(-0.16%) |
Apr 09, 2015 | 56.43 | 56.50 | 55.83 | 56.29 | 213,731 | -0.18(-0.32%) |
Apr 08, 2015 | 57.08 | 57.43 | 56.44 | 56.47 | 281,424 | -0.62(-1.09%) |
Apr 07, 2015 | 58.69 | 58.69 | 56.63 | 57.09 | 386,263 | -1.78(-3.02%) |
Apr 06, 2015 | 57.20 | 59.29 | 57.06 | 58.87 | 715,828 | +1.54(+2.69%) |
Apr 02, 2015 | 56.95 | 57.33 | 57.33 | 57.33 | 368,700 | +0.22(+0.39%) |
Apr 01, 2015 | 56.80 | 58.04 | 56.53 | 57.11 | 567,271 | +0.33(+0.58%) |
Mar 31, 2015 | 56.25 | 56.87 | 55.76 | 56.78 | 540,566 | +0.09(+0.16%) |
Mar 30, 2015 | 57.02 | 57.30 | 55.96 | 56.69 | 664,398 | -0.16(-0.28%) |
Mar 27, 2015 | 56.13 | 57.07 | 55.90 | 56.85 | 324,062 | +0.60(+1.07%) |
Mar 26, 2015 | 55.30 | 56.35 | 55.09 | 56.25 | 296,114 | +0.90(+1.63%) |
Mar 25, 2015 | 56.39 | 56.89 | 55.33 | 55.35 | 356,412 | -1.05(-1.86%) |
Mar 24, 2015 | 57.77 | 57.77 | 56.35 | 56.40 | 324,943 | -1.24(-2.15%) |
Mar 23, 2015 | 56.75 | 58.44 | 56.73 | 57.64 | 478,442 | +1.00(+1.77%) |
Mar 20, 2015 | 56.92 | 57.16 | 56.50 | 56.64 | 449,826 | -0.13(-0.23%) |
Mar 19, 2015 | 57.01 | 57.05 | 56.40 | 56.77 | 443,346 | -0.49(-0.86%) |
Mar 18, 2015 | 56.83 | 57.45 | 56.03 | 57.26 | 449,828 | +0.27(+0.47%) |
Mar 17, 2015 | 56.18 | 57.20 | 55.94 | 56.99 | 545,846 | +0.67(+1.19%) |
Mar 16, 2015 | 55.98 | 56.56 | 55.86 | 56.32 | 422,677 | +0.40(+0.72%) |
Mar 13, 2015 | 56.87 | 57.06 | 55.66 | 55.92 | 654,226 | +0.03(+0.05%) |
Mar 12, 2015 | 54.50 | 56.01 | 54.50 | 55.89 | 683,255 | +1.65(+3.04%) |
Mar 11, 2015 | 54.88 | 54.92 | 54.18 | 54.24 | 574,440 | -0.71(-1.29%) |
Mar 10, 2015 | 55.80 | 56.14 | 54.82 | 54.95 | 500,170 | -1.26(-2.24%) |
Mar 09, 2015 | 56.95 | 57.18 | 55.96 | 56.21 | 295,062 | -0.81(-1.42%) |
Mar 06, 2015 | 56.39 | 57.41 | 55.80 | 57.02 | 1,057,569 | +1.05(+1.88%) |
Mar 05, 2015 | 56.21 | 56.47 | 55.50 | 55.97 | 419,041 | +0.00(+0.00%) |
Mar 04, 2015 | 56.25 | 56.45 | 55.42 | 55.97 | 367,934 | -0.48(-0.85%) |
Mar 03, 2015 | 56.73 | 57.15 | 56.24 | 56.45 | 394,083 | -0.29(-0.51%) |