Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.36 | 58.06 | 56.88 | 57.04 | 5,179,858 | -0.32(-0.55%) |
May 28, 2015 | 56.91 | 57.44 | 56.22 | 57.36 | 4,580,446 | +0.27(+0.47%) |
May 27, 2015 | 57.54 | 57.95 | 56.86 | 57.09 | 4,673,947 | -0.12(-0.21%) |
May 26, 2015 | 57.80 | 57.95 | 56.86 | 57.21 | 4,442,657 | -1.16(-1.99%) |
May 22, 2015 | 58.12 | 58.37 | 58.37 | 58.37 | 2,406,610 | -0.02(-0.04%) |
May 21, 2015 | 58.17 | 58.67 | 57.87 | 58.40 | 3,175,672 | +0.35(+0.60%) |
May 20, 2015 | 58.21 | 58.55 | 57.78 | 58.05 | 3,539,454 | -0.13(-0.22%) |
May 19, 2015 | 58.32 | 58.40 | 57.84 | 58.18 | 3,535,927 | -0.45(-0.77%) |
May 18, 2015 | 58.47 | 58.80 | 58.05 | 58.63 | 2,795,916 | +0.20(+0.35%) |
May 15, 2015 | 58.78 | 58.78 | 58.29 | 58.43 | 2,838,690 | -0.42(-0.71%) |
May 14, 2015 | 57.97 | 58.89 | 57.97 | 58.85 | 3,687,377 | +1.02(+1.77%) |
May 13, 2015 | 57.95 | 58.12 | 57.35 | 57.83 | 3,272,854 | +0.19(+0.34%) |
May 12, 2015 | 57.48 | 57.85 | 57.02 | 57.63 | 3,136,630 | -0.03(-0.05%) |
May 11, 2015 | 58.69 | 58.69 | 57.46 | 57.66 | 3,361,235 | -0.78(-1.34%) |
May 08, 2015 | 57.56 | 58.58 | 56.87 | 58.44 | 4,202,729 | +1.21(+2.11%) |
May 07, 2015 | 57.13 | 57.36 | 56.49 | 57.23 | 5,653,632 | +0.09(+0.15%) |
May 06, 2015 | 57.67 | 57.77 | 57.00 | 57.15 | 4,747,246 | -0.44(-0.77%) |
May 05, 2015 | 58.06 | 58.28 | 57.53 | 57.59 | 3,183,741 | -0.29(-0.49%) |
May 04, 2015 | 58.71 | 58.84 | 57.80 | 57.88 | 3,958,023 | -0.55(-0.94%) |
May 01, 2015 | 56.85 | 58.46 | 56.66 | 58.43 | 4,276,791 | +1.65(+2.90%) |
Apr 30, 2015 | 57.92 | 58.11 | 56.49 | 56.78 | 6,745,618 | -1.21(-2.09%) |
Apr 29, 2015 | 58.30 | 58.66 | 57.91 | 57.99 | 3,988,614 | -0.44(-0.75%) |
Apr 28, 2015 | 58.16 | 58.70 | 58.03 | 58.43 | 3,163,718 | +0.39(+0.67%) |
Apr 27, 2015 | 58.61 | 58.66 | 58.00 | 58.04 | 2,849,383 | -0.37(-0.64%) |
Apr 24, 2015 | 58.26 | 58.59 | 57.92 | 58.41 | 2,888,139 | +0.26(+0.44%) |
Apr 23, 2015 | 58.09 | 58.51 | 57.88 | 58.16 | 4,077,257 | +0.22(+0.38%) |
Apr 22, 2015 | 57.22 | 58.04 | 56.80 | 57.93 | 3,942,229 | +1.02(+1.79%) |
Apr 21, 2015 | 56.77 | 57.02 | 56.34 | 56.92 | 3,433,468 | +0.14(+0.25%) |
Apr 20, 2015 | 56.03 | 57.03 | 55.93 | 56.77 | 3,659,337 | +0.92(+1.65%) |
Apr 17, 2015 | 56.32 | 56.40 | 55.66 | 55.85 | 3,367,660 | -0.88(-1.55%) |
Apr 16, 2015 | 56.43 | 56.89 | 55.94 | 56.73 | 3,555,698 | +0.21(+0.38%) |
Apr 15, 2015 | 55.81 | 56.69 | 55.77 | 56.52 | 4,176,380 | +0.79(+1.43%) |
Apr 14, 2015 | 55.54 | 56.01 | 55.33 | 55.72 | 4,810,372 | +0.64(+1.17%) |
Apr 13, 2015 | 56.16 | 56.19 | 54.72 | 55.08 | 5,582,598 | -1.01(-1.80%) |
Apr 10, 2015 | 55.84 | 56.23 | 55.53 | 56.09 | 3,221,360 | +0.38(+0.68%) |
Apr 09, 2015 | 55.33 | 55.78 | 54.98 | 55.71 | 4,990,253 | +0.29(+0.52%) |
Apr 08, 2015 | 55.89 | 56.42 | 55.25 | 55.42 | 3,285,857 | -0.26(-0.46%) |
Apr 07, 2015 | 56.30 | 56.45 | 55.63 | 55.68 | 3,877,626 | -0.56(-0.99%) |
Apr 06, 2015 | 56.19 | 56.80 | 55.71 | 56.24 | 4,554,258 | +0.27(+0.49%) |
Apr 02, 2015 | 56.76 | 55.96 | 55.96 | 55.96 | 6,180,331 | -1.27(-2.21%) |
Apr 01, 2015 | 56.61 | 57.49 | 56.52 | 57.23 | 4,549,970 | +0.96(+1.70%) |
Mar 31, 2015 | 56.16 | 56.84 | 56.13 | 56.27 | 3,793,245 | -0.69(-1.21%) |
Mar 30, 2015 | 56.03 | 57.30 | 56.01 | 56.96 | 4,240,199 | +1.40(+2.51%) |
Mar 27, 2015 | 56.28 | 56.44 | 55.36 | 55.56 | 2,764,254 | -0.59(-1.06%) |
Mar 26, 2015 | 57.06 | 57.22 | 56.13 | 56.16 | 2,843,552 | -0.40(-0.71%) |
Mar 25, 2015 | 56.27 | 57.33 | 56.08 | 56.56 | 5,775,799 | +0.98(+1.76%) |
Mar 24, 2015 | 56.11 | 56.22 | 55.40 | 55.58 | 3,070,660 | -0.64(-1.15%) |
Mar 23, 2015 | 56.56 | 56.91 | 56.22 | 56.22 | 3,837,522 | -0.24(-0.42%) |
Mar 20, 2015 | 55.63 | 56.47 | 55.13 | 56.46 | 7,224,525 | +0.97(+1.74%) |
Mar 19, 2015 | 55.28 | 55.75 | 54.90 | 55.49 | 3,697,855 | -0.44(-0.78%) |
Mar 18, 2015 | 54.15 | 56.27 | 53.95 | 55.93 | 6,608,505 | +1.55(+2.86%) |
Mar 17, 2015 | 54.12 | 54.62 | 53.51 | 54.38 | 3,678,796 | -0.24(-0.45%) |
Mar 16, 2015 | 53.21 | 54.64 | 53.02 | 54.62 | 3,452,309 | +1.18(+2.21%) |
Mar 13, 2015 | 53.08 | 53.52 | 52.65 | 53.44 | 3,979,347 | +0.34(+0.65%) |
Mar 12, 2015 | 53.77 | 54.34 | 52.99 | 53.09 | 4,135,593 | -0.28(-0.52%) |
Mar 11, 2015 | 53.18 | 53.69 | 53.09 | 53.37 | 3,383,503 | +0.37(+0.70%) |
Mar 10, 2015 | 54.30 | 54.30 | 52.99 | 53.00 | 4,883,491 | -1.62(-2.96%) |
Mar 09, 2015 | 54.01 | 55.46 | 54.01 | 54.62 | 5,070,554 | +0.67(+1.23%) |
Mar 06, 2015 | 54.53 | 55.34 | 53.80 | 53.95 | 5,142,532 | -1.09(-1.98%) |
Mar 05, 2015 | 55.99 | 56.09 | 55.02 | 55.04 | 3,802,095 | -0.77(-1.39%) |
Mar 04, 2015 | 55.63 | 55.90 | 55.18 | 55.81 | 3,072,789 | -0.09(-0.17%) |
Mar 03, 2015 | 55.51 | 56.11 | 55.47 | 55.91 | 4,694,664 | +0.78(+1.42%) |