Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.21 | 55.21 | 54.91 | 55.02 | 457,801 | -0.19(-0.35%) |
May 28, 2015 | 55.12 | 55.25 | 54.99 | 55.22 | 1,138,096 | +0.01(+0.01%) |
May 27, 2015 | 55.15 | 55.28 | 55.00 | 55.21 | 1,486,988 | +0.17(+0.31%) |
May 26, 2015 | 55.32 | 55.32 | 54.88 | 55.04 | 427,030 | -0.41(-0.74%) |
May 22, 2015 | 55.62 | 55.45 | 55.45 | 55.45 | 217,142 | -0.29(-0.52%) |
May 21, 2015 | 55.62 | 55.81 | 55.58 | 55.74 | 205,352 | +0.16(+0.28%) |
May 20, 2015 | 55.56 | 55.76 | 55.45 | 55.58 | 256,159 | +0.11(+0.19%) |
May 19, 2015 | 55.60 | 55.60 | 55.30 | 55.47 | 2,090,211 | -0.13(-0.23%) |
May 18, 2015 | 55.58 | 55.65 | 55.48 | 55.60 | 184,792 | -0.05(-0.09%) |
May 15, 2015 | 55.47 | 55.66 | 55.43 | 55.65 | 329,907 | +0.19(+0.35%) |
May 14, 2015 | 55.23 | 55.50 | 55.16 | 55.46 | 279,459 | +0.51(+0.93%) |
May 13, 2015 | 55.13 | 55.29 | 54.86 | 54.95 | 364,151 | -0.06(-0.10%) |
May 12, 2015 | 54.87 | 55.13 | 54.60 | 55.00 | 339,763 | -0.03(-0.05%) |
May 11, 2015 | 55.51 | 55.51 | 55.01 | 55.03 | 305,978 | -0.52(-0.94%) |
May 08, 2015 | 55.43 | 55.65 | 55.39 | 55.56 | 221,496 | +0.60(+1.08%) |
May 07, 2015 | 54.86 | 55.14 | 54.70 | 54.96 | 252,927 | +0.00(+0.00%) |
May 06, 2015 | 55.30 | 55.46 | 54.67 | 54.96 | 247,400 | -0.14(-0.25%) |
May 05, 2015 | 55.71 | 55.71 | 55.04 | 55.10 | 1,379,815 | -0.57(-1.03%) |
May 04, 2015 | 55.75 | 55.92 | 55.66 | 55.67 | 200,811 | +0.01(+0.01%) |
May 01, 2015 | 55.53 | 55.67 | 55.32 | 55.66 | 274,552 | +0.22(+0.40%) |
Apr 30, 2015 | 55.71 | 55.71 | 55.23 | 55.44 | 290,848 | -0.29(-0.53%) |
Apr 29, 2015 | 55.69 | 55.86 | 55.53 | 55.74 | 339,002 | -0.17(-0.31%) |
Apr 28, 2015 | 55.58 | 55.91 | 55.45 | 55.91 | 235,464 | +0.33(+0.59%) |
Apr 27, 2015 | 56.01 | 56.04 | 55.54 | 55.58 | 296,283 | -0.29(-0.53%) |
Apr 24, 2015 | 55.97 | 56.02 | 55.81 | 55.87 | 247,639 | -0.12(-0.22%) |
Apr 23, 2015 | 55.67 | 56.23 | 55.62 | 55.99 | 297,108 | +0.33(+0.59%) |
Apr 22, 2015 | 55.57 | 55.70 | 55.28 | 55.66 | 278,927 | +0.06(+0.12%) |
Apr 21, 2015 | 55.86 | 55.86 | 55.37 | 55.60 | 350,175 | -0.12(-0.22%) |
Apr 20, 2015 | 55.58 | 55.97 | 55.58 | 55.72 | 202,972 | +0.34(+0.61%) |
Apr 17, 2015 | 55.54 | 55.59 | 55.08 | 55.38 | 256,897 | -0.36(-0.65%) |
Apr 16, 2015 | 55.66 | 55.96 | 55.55 | 55.74 | 391,422 | +0.09(+0.17%) |
Apr 15, 2015 | 55.60 | 55.83 | 55.54 | 55.65 | 1,152,770 | +0.24(+0.43%) |
Apr 14, 2015 | 55.13 | 55.50 | 54.99 | 55.41 | 1,385,358 | +0.31(+0.56%) |
Apr 13, 2015 | 55.30 | 55.46 | 55.09 | 55.10 | 263,971 | -0.37(-0.66%) |
Apr 10, 2015 | 55.02 | 55.47 | 55.01 | 55.47 | 648,315 | +0.75(+1.37%) |
Apr 09, 2015 | 54.39 | 54.82 | 54.20 | 54.72 | 1,103,953 | +0.31(+0.57%) |
Apr 08, 2015 | 54.59 | 54.66 | 54.26 | 54.41 | 1,007,252 | -0.13(-0.24%) |
Apr 07, 2015 | 54.62 | 54.78 | 54.52 | 54.54 | 527,051 | -0.10(-0.18%) |
Apr 06, 2015 | 54.10 | 54.85 | 54.09 | 54.64 | 388,683 | +0.51(+0.94%) |
Apr 02, 2015 | 53.80 | 54.13 | 54.13 | 54.13 | 436,929 | +0.21(+0.39%) |
Apr 01, 2015 | 53.95 | 54.02 | 53.64 | 53.92 | 1,425,619 | +0.05(+0.09%) |
Mar 31, 2015 | 54.16 | 54.20 | 53.85 | 53.87 | 280,821 | -0.45(-0.83%) |
Mar 30, 2015 | 53.98 | 54.45 | 53.93 | 54.33 | 334,570 | +0.65(+1.20%) |
Mar 27, 2015 | 53.61 | 53.75 | 53.49 | 53.68 | 394,046 | +0.11(+0.20%) |
Mar 26, 2015 | 53.75 | 53.88 | 53.49 | 53.57 | 681,619 | -0.21(-0.39%) |
Mar 25, 2015 | 54.24 | 54.38 | 53.78 | 53.78 | 1,052,227 | -0.19(-0.35%) |
Mar 24, 2015 | 54.43 | 54.53 | 53.97 | 53.97 | 4,222,365 | -0.51(-0.93%) |
Mar 23, 2015 | 54.38 | 54.71 | 54.35 | 54.48 | 604,433 | +0.16(+0.29%) |
Mar 20, 2015 | 54.01 | 54.48 | 54.01 | 54.32 | 288,917 | +0.44(+0.82%) |
Mar 19, 2015 | 54.05 | 54.14 | 53.83 | 53.88 | 268,261 | -0.41(-0.75%) |
Mar 18, 2015 | 53.37 | 54.50 | 53.19 | 54.28 | 1,766,029 | +0.81(+1.52%) |
Mar 17, 2015 | 53.44 | 53.61 | 53.30 | 53.47 | 2,077,389 | -0.24(-0.45%) |
Mar 16, 2015 | 53.19 | 53.75 | 53.12 | 53.71 | 733,255 | +0.65(+1.23%) |
Mar 13, 2015 | 53.23 | 53.23 | 52.66 | 53.06 | 554,947 | -0.33(-0.63%) |
Mar 12, 2015 | 53.11 | 53.44 | 53.06 | 53.39 | 288,298 | +0.50(+0.94%) |
Mar 11, 2015 | 53.29 | 53.30 | 52.87 | 52.90 | 4,316,693 | -0.28(-0.54%) |
Mar 10, 2015 | 53.51 | 53.58 | 53.16 | 53.18 | 3,016,122 | -0.63(-1.18%) |
Mar 09, 2015 | 53.79 | 53.98 | 53.74 | 53.81 | 393,195 | +0.11(+0.20%) |
Mar 06, 2015 | 54.36 | 54.38 | 53.56 | 53.71 | 327,799 | -0.98(-1.80%) |
Mar 05, 2015 | 54.75 | 54.88 | 54.60 | 54.69 | 1,005,519 | -0.09(-0.16%) |
Mar 04, 2015 | 55.04 | 55.12 | 54.67 | 54.77 | 1,256,831 | -0.34(-0.62%) |
Mar 03, 2015 | 55.10 | 55.17 | 55.01 | 55.12 | 951,607 | -0.15(-0.26%) |