Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.88 | 55.14 | 54.68 | 54.86 | 1,299,121 | -0.01(-0.02%) |
May 28, 2015 | 54.73 | 54.89 | 54.53 | 54.87 | 804,287 | -0.02(-0.03%) |
May 27, 2015 | 54.78 | 55.12 | 54.75 | 54.88 | 507,890 | +0.17(+0.30%) |
May 26, 2015 | 55.07 | 55.22 | 54.67 | 54.72 | 622,278 | -0.52(-0.94%) |
May 22, 2015 | 55.25 | 55.23 | 55.23 | 55.23 | 481,101 | -0.13(-0.24%) |
May 21, 2015 | 55.09 | 55.45 | 55.09 | 55.37 | 673,348 | +0.22(+0.39%) |
May 20, 2015 | 55.02 | 55.45 | 54.74 | 55.15 | 791,832 | +0.08(+0.15%) |
May 19, 2015 | 54.85 | 55.13 | 54.79 | 55.07 | 814,716 | +0.22(+0.39%) |
May 18, 2015 | 54.01 | 55.08 | 53.99 | 54.85 | 872,610 | +0.74(+1.36%) |
May 15, 2015 | 54.21 | 54.52 | 54.03 | 54.11 | 1,329,234 | +0.27(+0.51%) |
May 14, 2015 | 53.31 | 53.95 | 53.04 | 53.84 | 916,294 | +0.71(+1.34%) |
May 13, 2015 | 53.23 | 53.50 | 53.05 | 53.13 | 886,920 | -0.22(-0.40%) |
May 12, 2015 | 53.70 | 53.90 | 53.33 | 53.34 | 870,487 | -0.47(-0.88%) |
May 11, 2015 | 53.49 | 54.14 | 53.42 | 53.82 | 1,114,004 | +0.19(+0.36%) |
May 08, 2015 | 53.91 | 54.06 | 53.46 | 53.62 | 1,061,976 | +0.00(+0.00%) |
May 07, 2015 | 53.47 | 54.27 | 53.15 | 53.62 | 1,354,032 | +0.10(+0.19%) |
May 06, 2015 | 51.42 | 53.54 | 51.40 | 53.52 | 1,839,889 | +1.36(+2.61%) |
May 05, 2015 | 51.68 | 52.20 | 51.60 | 52.16 | 946,384 | +0.36(+0.69%) |
May 04, 2015 | 51.47 | 51.86 | 51.38 | 51.81 | 736,762 | +0.46(+0.89%) |
May 01, 2015 | 51.29 | 51.41 | 50.76 | 51.35 | 713,317 | +0.38(+0.75%) |
Apr 30, 2015 | 51.22 | 52.26 | 50.53 | 50.97 | 1,371,899 | -0.59(-1.14%) |
Apr 29, 2015 | 50.17 | 51.95 | 49.98 | 51.56 | 2,007,533 | +1.23(+2.44%) |
Apr 28, 2015 | 49.55 | 50.44 | 49.55 | 50.33 | 563,958 | +0.69(+1.39%) |
Apr 27, 2015 | 49.99 | 50.19 | 49.54 | 49.64 | 577,548 | -0.19(-0.38%) |
Apr 24, 2015 | 50.08 | 50.33 | 49.74 | 49.83 | 696,365 | -0.34(-0.68%) |
Apr 23, 2015 | 50.24 | 50.49 | 49.99 | 50.17 | 348,938 | -0.09(-0.18%) |
Apr 22, 2015 | 50.04 | 50.47 | 49.76 | 50.27 | 498,605 | +0.21(+0.41%) |
Apr 21, 2015 | 50.87 | 51.01 | 50.01 | 50.06 | 623,032 | -0.74(-1.45%) |
Apr 20, 2015 | 50.59 | 51.12 | 50.31 | 50.80 | 435,249 | +0.27(+0.54%) |
Apr 17, 2015 | 50.86 | 50.94 | 50.27 | 50.52 | 539,791 | -0.69(-1.34%) |
Apr 16, 2015 | 50.92 | 51.42 | 50.69 | 51.21 | 315,301 | +0.21(+0.41%) |
Apr 15, 2015 | 51.10 | 51.29 | 50.65 | 51.00 | 358,585 | -0.07(-0.13%) |
Apr 14, 2015 | 51.24 | 51.52 | 50.70 | 51.07 | 539,204 | -0.51(-1.00%) |
Apr 13, 2015 | 51.14 | 51.73 | 51.10 | 51.58 | 449,785 | +0.34(+0.66%) |
Apr 10, 2015 | 51.50 | 51.58 | 50.94 | 51.24 | 280,877 | -0.01(-0.02%) |
Apr 09, 2015 | 51.18 | 51.53 | 50.99 | 51.25 | 367,006 | +0.08(+0.16%) |
Apr 08, 2015 | 50.81 | 51.27 | 50.62 | 51.17 | 447,886 | +0.46(+0.90%) |
Apr 07, 2015 | 50.90 | 51.13 | 50.68 | 50.71 | 367,132 | -0.15(-0.29%) |
Apr 06, 2015 | 50.51 | 51.09 | 50.44 | 50.86 | 469,197 | -0.07(-0.13%) |
Apr 02, 2015 | 50.66 | 50.93 | 50.93 | 50.93 | 555,869 | +0.21(+0.41%) |
Apr 01, 2015 | 50.65 | 51.25 | 50.37 | 50.72 | 755,533 | -0.21(-0.41%) |
Mar 31, 2015 | 50.98 | 51.22 | 50.61 | 50.93 | 418,905 | -0.17(-0.32%) |
Mar 30, 2015 | 50.76 | 51.44 | 50.76 | 51.10 | 364,696 | +0.56(+1.12%) |
Mar 27, 2015 | 50.82 | 50.86 | 50.25 | 50.53 | 334,409 | -0.32(-0.62%) |
Mar 26, 2015 | 50.19 | 50.95 | 49.95 | 50.85 | 1,074,222 | +0.27(+0.54%) |
Mar 25, 2015 | 51.45 | 51.75 | 50.54 | 50.57 | 528,042 | -0.94(-1.82%) |
Mar 24, 2015 | 51.48 | 51.83 | 51.36 | 51.51 | 432,113 | -0.07(-0.14%) |
Mar 23, 2015 | 51.58 | 52.20 | 51.53 | 51.58 | 785,692 | +0.01(+0.02%) |
Mar 20, 2015 | 50.85 | 51.76 | 50.85 | 51.58 | 1,324,170 | +0.73(+1.44%) |
Mar 19, 2015 | 51.44 | 51.58 | 50.59 | 50.85 | 735,841 | -0.59(-1.14%) |
Mar 18, 2015 | 51.21 | 51.85 | 50.86 | 51.44 | 759,191 | +0.14(+0.27%) |
Mar 17, 2015 | 50.95 | 51.45 | 50.75 | 51.29 | 405,699 | +0.07(+0.13%) |
Mar 16, 2015 | 50.88 | 51.31 | 50.83 | 51.23 | 470,919 | +0.46(+0.90%) |
Mar 13, 2015 | 51.21 | 51.38 | 50.50 | 50.77 | 476,297 | -0.54(-1.05%) |
Mar 12, 2015 | 50.45 | 51.39 | 50.32 | 51.31 | 518,682 | +1.30(+2.60%) |
Mar 11, 2015 | 50.49 | 50.65 | 49.75 | 50.01 | 922,417 | -0.47(-0.94%) |
Mar 10, 2015 | 51.32 | 51.35 | 50.45 | 50.48 | 502,804 | -1.10(-2.14%) |
Mar 09, 2015 | 51.08 | 51.86 | 50.85 | 51.58 | 832,794 | +0.51(+0.99%) |
Mar 06, 2015 | 51.06 | 51.74 | 50.83 | 51.08 | 751,964 | -0.04(-0.08%) |
Mar 05, 2015 | 50.23 | 51.21 | 49.96 | 51.12 | 866,595 | +0.90(+1.80%) |
Mar 04, 2015 | 50.56 | 50.90 | 50.12 | 50.22 | 776,270 | -0.68(-1.34%) |
Mar 03, 2015 | 50.91 | 51.42 | 50.43 | 50.90 | 793,777 | -0.27(-0.52%) |