Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.16 | 57.23 | 56.33 | 56.46 | 1,170,464 | -0.69(-1.22%) |
May 28, 2015 | 57.02 | 57.26 | 56.77 | 57.16 | 680,753 | +0.18(+0.31%) |
May 27, 2015 | 56.48 | 57.08 | 56.14 | 56.98 | 410,071 | +0.62(+1.10%) |
May 26, 2015 | 56.84 | 56.84 | 56.17 | 56.36 | 301,748 | -0.58(-1.03%) |
May 22, 2015 | 56.58 | 56.94 | 56.94 | 56.94 | 549,695 | +0.18(+0.33%) |
May 21, 2015 | 56.98 | 57.27 | 56.50 | 56.76 | 582,985 | -0.05(-0.09%) |
May 20, 2015 | 56.89 | 57.15 | 56.57 | 56.81 | 323,030 | +0.07(+0.12%) |
May 19, 2015 | 56.65 | 56.95 | 56.34 | 56.74 | 404,814 | -0.05(-0.09%) |
May 18, 2015 | 56.51 | 56.90 | 56.22 | 56.80 | 516,498 | -0.01(-0.01%) |
May 15, 2015 | 56.27 | 56.88 | 56.10 | 56.80 | 316,623 | +0.74(+1.32%) |
May 14, 2015 | 55.47 | 56.09 | 55.18 | 56.06 | 522,883 | +1.01(+1.83%) |
May 13, 2015 | 55.67 | 56.49 | 54.87 | 55.06 | 674,779 | -0.86(-1.53%) |
May 12, 2015 | 55.44 | 56.23 | 54.98 | 55.92 | 331,262 | +0.12(+0.21%) |
May 11, 2015 | 56.84 | 57.38 | 55.61 | 55.80 | 445,425 | -1.22(-2.14%) |
May 08, 2015 | 57.09 | 57.90 | 56.62 | 57.02 | 372,176 | +0.61(+1.07%) |
May 07, 2015 | 55.68 | 56.69 | 55.61 | 56.41 | 611,241 | +0.86(+1.54%) |
May 06, 2015 | 55.53 | 55.87 | 55.20 | 55.55 | 805,416 | +0.16(+0.28%) |
May 05, 2015 | 56.73 | 56.96 | 55.21 | 55.40 | 1,082,735 | -1.54(-2.71%) |
May 04, 2015 | 56.57 | 57.33 | 56.57 | 56.94 | 1,126,890 | +0.60(+1.06%) |
May 01, 2015 | 55.26 | 56.69 | 55.05 | 56.34 | 895,642 | +1.20(+2.17%) |
Apr 30, 2015 | 56.99 | 56.99 | 54.81 | 55.15 | 678,456 | -0.81(-1.45%) |
Apr 29, 2015 | 56.29 | 56.54 | 55.72 | 55.96 | 464,868 | -0.75(-1.32%) |
Apr 28, 2015 | 56.65 | 56.91 | 56.17 | 56.71 | 334,479 | +0.09(+0.16%) |
Apr 27, 2015 | 56.94 | 57.32 | 56.40 | 56.62 | 588,593 | -0.10(-0.17%) |
Apr 24, 2015 | 57.02 | 57.26 | 56.71 | 56.71 | 361,391 | -0.24(-0.43%) |
Apr 23, 2015 | 56.46 | 57.13 | 56.40 | 56.96 | 422,705 | +0.36(+0.64%) |
Apr 22, 2015 | 55.83 | 56.61 | 55.52 | 56.60 | 400,053 | +0.74(+1.32%) |
Apr 21, 2015 | 55.89 | 56.24 | 55.61 | 55.86 | 394,925 | +0.24(+0.44%) |
Apr 20, 2015 | 55.46 | 55.86 | 55.21 | 55.61 | 455,718 | +0.21(+0.37%) |
Apr 17, 2015 | 55.35 | 55.70 | 55.02 | 55.41 | 493,934 | -0.13(-0.23%) |
Apr 16, 2015 | 54.82 | 55.66 | 54.65 | 55.53 | 372,115 | +0.47(+0.86%) |
Apr 15, 2015 | 55.79 | 55.88 | 54.87 | 55.06 | 494,609 | -0.67(-1.21%) |
Apr 14, 2015 | 55.60 | 56.04 | 55.34 | 55.73 | 564,891 | +0.45(+0.82%) |
Apr 13, 2015 | 55.23 | 55.72 | 54.87 | 55.28 | 814,496 | -0.08(-0.15%) |
Apr 10, 2015 | 55.98 | 56.33 | 55.15 | 55.36 | 591,314 | -0.29(-0.53%) |
Apr 09, 2015 | 57.54 | 57.54 | 55.49 | 55.65 | 435,000 | -1.52(-2.66%) |
Apr 08, 2015 | 56.91 | 57.45 | 56.84 | 57.18 | 535,025 | +0.48(+0.85%) |
Apr 07, 2015 | 57.60 | 57.60 | 56.65 | 56.69 | 433,499 | -0.96(-1.66%) |
Apr 06, 2015 | 57.26 | 57.79 | 56.82 | 57.65 | 584,303 | +0.61(+1.06%) |
Apr 02, 2015 | 56.24 | 57.04 | 57.04 | 57.04 | 537,987 | +0.48(+0.84%) |
Apr 01, 2015 | 56.55 | 56.79 | 55.97 | 56.57 | 633,509 | +0.04(+0.06%) |
Mar 31, 2015 | 56.77 | 57.25 | 56.33 | 56.53 | 557,276 | -0.44(-0.77%) |
Mar 30, 2015 | 56.39 | 57.09 | 56.18 | 56.97 | 387,003 | +0.83(+1.49%) |
Mar 27, 2015 | 56.17 | 56.52 | 55.86 | 56.14 | 417,734 | +0.01(+0.01%) |
Mar 26, 2015 | 56.24 | 56.80 | 55.85 | 56.13 | 374,651 | -0.14(-0.25%) |
Mar 25, 2015 | 57.35 | 57.56 | 56.16 | 56.27 | 378,037 | -1.01(-1.76%) |
Mar 24, 2015 | 57.93 | 58.10 | 57.23 | 57.28 | 659,871 | -0.64(-1.11%) |
Mar 23, 2015 | 58.23 | 58.52 | 57.84 | 57.92 | 774,020 | -0.31(-0.53%) |
Mar 20, 2015 | 56.86 | 58.38 | 56.86 | 58.23 | 1,328,412 | +1.56(+2.75%) |
Mar 19, 2015 | 56.64 | 57.32 | 56.47 | 56.67 | 827,590 | -0.19(-0.33%) |
Mar 18, 2015 | 56.06 | 57.01 | 55.55 | 56.86 | 852,953 | +0.94(+1.69%) |
Mar 17, 2015 | 55.13 | 55.98 | 55.09 | 55.92 | 1,339,151 | +0.78(+1.42%) |
Mar 16, 2015 | 54.46 | 55.56 | 54.22 | 55.13 | 757,443 | +0.89(+1.63%) |
Mar 13, 2015 | 54.18 | 54.46 | 53.70 | 54.25 | 1,022,488 | +0.15(+0.28%) |
Mar 12, 2015 | 53.22 | 54.22 | 52.84 | 54.10 | 1,197,148 | +1.22(+2.31%) |
Mar 11, 2015 | 52.57 | 52.94 | 52.41 | 52.87 | 786,215 | +0.31(+0.58%) |
Mar 10, 2015 | 52.46 | 52.96 | 52.41 | 52.57 | 549,001 | +0.06(+0.11%) |
Mar 09, 2015 | 52.41 | 52.68 | 52.13 | 52.51 | 548,129 | +0.45(+0.87%) |
Mar 06, 2015 | 53.11 | 53.11 | 51.70 | 52.05 | 744,147 | -1.73(-3.22%) |
Mar 05, 2015 | 53.66 | 54.26 | 53.66 | 53.79 | 760,670 | +0.20(+0.38%) |
Mar 04, 2015 | 53.60 | 53.72 | 53.28 | 53.58 | 959,969 | +0.10(+0.19%) |
Mar 03, 2015 | 53.56 | 53.59 | 53.01 | 53.48 | 502,713 | -0.12(-0.22%) |