Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.34 | 58.05 | 56.87 | 57.02 | 5,181,269 | -0.32(-0.55%) |
May 28, 2015 | 56.89 | 57.42 | 56.20 | 57.34 | 4,581,693 | +0.27(+0.47%) |
May 27, 2015 | 57.53 | 57.93 | 56.84 | 57.08 | 4,675,220 | -0.12(-0.21%) |
May 26, 2015 | 57.78 | 57.93 | 56.84 | 57.20 | 4,443,867 | -1.16(-1.99%) |
May 22, 2015 | 58.11 | 58.36 | 58.36 | 58.36 | 2,407,265 | -0.02(-0.04%) |
May 21, 2015 | 58.16 | 58.65 | 57.85 | 58.38 | 3,176,537 | +0.35(+0.60%) |
May 20, 2015 | 58.19 | 58.54 | 57.76 | 58.03 | 3,540,418 | -0.13(-0.22%) |
May 19, 2015 | 58.31 | 58.38 | 57.82 | 58.16 | 3,536,890 | -0.45(-0.77%) |
May 18, 2015 | 58.46 | 58.78 | 58.03 | 58.62 | 2,796,677 | +0.20(+0.35%) |
May 15, 2015 | 58.77 | 58.77 | 58.28 | 58.42 | 2,839,463 | -0.42(-0.71%) |
May 14, 2015 | 57.95 | 58.87 | 57.95 | 58.83 | 3,688,381 | +1.02(+1.77%) |
May 13, 2015 | 57.94 | 58.10 | 57.34 | 57.81 | 3,273,746 | +0.19(+0.34%) |
May 12, 2015 | 57.46 | 57.83 | 57.01 | 57.62 | 3,137,485 | -0.03(-0.05%) |
May 11, 2015 | 58.68 | 58.68 | 57.45 | 57.65 | 3,362,151 | -0.78(-1.34%) |
May 08, 2015 | 57.55 | 58.56 | 56.86 | 58.43 | 4,203,874 | +1.21(+2.11%) |
May 07, 2015 | 57.12 | 57.34 | 56.48 | 57.22 | 5,655,172 | +0.09(+0.15%) |
May 06, 2015 | 57.65 | 57.75 | 56.98 | 57.13 | 4,748,539 | -0.44(-0.77%) |
May 05, 2015 | 58.05 | 58.26 | 57.51 | 57.57 | 3,184,608 | -0.29(-0.49%) |
May 04, 2015 | 58.69 | 58.83 | 57.79 | 57.86 | 3,959,102 | -0.55(-0.94%) |
May 01, 2015 | 56.84 | 58.45 | 56.64 | 58.41 | 4,277,956 | +1.65(+2.90%) |
Apr 30, 2015 | 57.90 | 58.10 | 56.47 | 56.77 | 6,747,456 | -1.21(-2.09%) |
Apr 29, 2015 | 58.28 | 58.65 | 57.90 | 57.97 | 3,989,701 | -0.44(-0.75%) |
Apr 28, 2015 | 58.14 | 58.68 | 58.01 | 58.41 | 3,164,580 | +0.39(+0.67%) |
Apr 27, 2015 | 58.60 | 58.64 | 57.98 | 58.02 | 2,850,159 | -0.37(-0.64%) |
Apr 24, 2015 | 58.25 | 58.58 | 57.90 | 58.40 | 2,888,926 | +0.26(+0.44%) |
Apr 23, 2015 | 58.07 | 58.49 | 57.86 | 58.14 | 4,078,367 | +0.22(+0.38%) |
Apr 22, 2015 | 57.20 | 58.02 | 56.79 | 57.92 | 3,943,302 | +1.02(+1.79%) |
Apr 21, 2015 | 56.76 | 57.00 | 56.33 | 56.90 | 3,434,404 | +0.14(+0.25%) |
Apr 20, 2015 | 56.01 | 57.02 | 55.91 | 56.76 | 3,660,334 | +0.92(+1.65%) |
Apr 17, 2015 | 56.31 | 56.39 | 55.65 | 55.83 | 3,368,578 | -0.88(-1.55%) |
Apr 16, 2015 | 56.41 | 56.88 | 55.92 | 56.72 | 3,556,666 | +0.21(+0.38%) |
Apr 15, 2015 | 55.79 | 56.67 | 55.76 | 56.50 | 4,177,518 | +0.79(+1.43%) |
Apr 14, 2015 | 55.53 | 56.00 | 55.31 | 55.71 | 4,811,682 | +0.64(+1.17%) |
Apr 13, 2015 | 56.15 | 56.17 | 54.70 | 55.06 | 5,584,119 | -1.01(-1.80%) |
Apr 10, 2015 | 55.83 | 56.21 | 55.51 | 56.07 | 3,222,238 | +0.38(+0.68%) |
Apr 09, 2015 | 55.31 | 55.76 | 54.97 | 55.69 | 4,991,613 | +0.29(+0.52%) |
Apr 08, 2015 | 55.87 | 56.40 | 55.23 | 55.41 | 3,286,752 | -0.26(-0.46%) |
Apr 07, 2015 | 56.29 | 56.43 | 55.61 | 55.66 | 3,878,682 | -0.56(-0.99%) |
Apr 06, 2015 | 56.18 | 56.78 | 55.70 | 56.22 | 4,555,499 | +0.27(+0.49%) |
Apr 02, 2015 | 56.74 | 55.95 | 55.95 | 55.95 | 6,182,014 | -1.27(-2.21%) |
Apr 01, 2015 | 56.59 | 57.47 | 56.50 | 57.22 | 4,551,210 | +0.96(+1.70%) |
Mar 31, 2015 | 56.15 | 56.82 | 56.11 | 56.26 | 3,794,279 | -0.69(-1.21%) |
Mar 30, 2015 | 56.01 | 57.29 | 56.00 | 56.94 | 4,241,355 | +1.40(+2.51%) |
Mar 27, 2015 | 56.26 | 56.43 | 55.34 | 55.55 | 2,765,007 | -0.59(-1.06%) |
Mar 26, 2015 | 57.04 | 57.21 | 56.11 | 56.14 | 2,844,327 | -0.40(-0.71%) |
Mar 25, 2015 | 56.25 | 57.32 | 56.06 | 56.54 | 5,777,373 | +0.98(+1.76%) |
Mar 24, 2015 | 56.10 | 56.21 | 55.38 | 55.56 | 3,071,497 | -0.64(-1.15%) |
Mar 23, 2015 | 56.54 | 56.89 | 56.20 | 56.21 | 3,838,567 | -0.24(-0.42%) |
Mar 20, 2015 | 55.61 | 56.46 | 55.11 | 56.44 | 7,226,493 | +0.97(+1.74%) |
Mar 19, 2015 | 55.27 | 55.73 | 54.89 | 55.48 | 3,698,862 | -0.44(-0.78%) |
Mar 18, 2015 | 54.14 | 56.25 | 53.93 | 55.91 | 6,610,305 | +1.55(+2.86%) |
Mar 17, 2015 | 54.10 | 54.60 | 53.49 | 54.36 | 3,679,798 | -0.24(-0.45%) |
Mar 16, 2015 | 53.19 | 54.63 | 53.01 | 54.60 | 3,453,250 | +1.18(+2.21%) |
Mar 13, 2015 | 53.06 | 53.51 | 52.64 | 53.42 | 3,980,431 | +0.34(+0.65%) |
Mar 12, 2015 | 53.75 | 54.33 | 52.97 | 53.08 | 4,136,720 | -0.28(-0.52%) |
Mar 11, 2015 | 53.16 | 53.68 | 53.08 | 53.36 | 3,384,424 | +0.37(+0.70%) |
Mar 10, 2015 | 54.28 | 54.28 | 52.98 | 52.99 | 4,884,821 | -1.62(-2.96%) |
Mar 09, 2015 | 54.00 | 55.45 | 54.00 | 54.60 | 5,071,935 | +0.67(+1.23%) |
Mar 06, 2015 | 54.51 | 55.33 | 53.78 | 53.94 | 5,143,933 | -1.09(-1.98%) |
Mar 05, 2015 | 55.97 | 56.08 | 55.01 | 55.03 | 3,803,131 | -0.77(-1.39%) |
Mar 04, 2015 | 55.61 | 55.88 | 55.17 | 55.80 | 3,073,626 | -0.09(-0.17%) |
Mar 03, 2015 | 55.49 | 56.10 | 55.46 | 55.89 | 4,695,943 | +0.78(+1.42%) |