Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.38 | 56.50 | 55.90 | 56.12 | 558,695 | -0.44(-0.78%) |
May 28, 2015 | 56.34 | 56.83 | 56.05 | 56.56 | 216,285 | -0.02(-0.04%) |
May 27, 2015 | 56.15 | 56.75 | 55.52 | 56.58 | 213,056 | +0.69(+1.23%) |
May 26, 2015 | 55.81 | 56.10 | 55.03 | 55.90 | 263,381 | -0.30(-0.53%) |
May 22, 2015 | 56.44 | 56.20 | 56.20 | 56.20 | 140,416 | -0.43(-0.76%) |
May 21, 2015 | 56.37 | 56.85 | 56.18 | 56.63 | 172,252 | +0.24(+0.43%) |
May 20, 2015 | 56.30 | 56.51 | 55.86 | 56.39 | 303,272 | +0.09(+0.16%) |
May 19, 2015 | 56.11 | 56.57 | 55.79 | 56.29 | 191,458 | +0.27(+0.49%) |
May 18, 2015 | 55.39 | 56.58 | 55.32 | 56.02 | 212,750 | +0.64(+1.15%) |
May 15, 2015 | 55.21 | 55.62 | 55.07 | 55.38 | 171,028 | +0.23(+0.42%) |
May 14, 2015 | 54.00 | 55.18 | 54.00 | 55.15 | 196,431 | +1.50(+2.80%) |
May 13, 2015 | 53.88 | 54.07 | 53.09 | 53.65 | 487,357 | -0.02(-0.03%) |
May 12, 2015 | 54.30 | 54.30 | 53.35 | 53.67 | 260,512 | -0.78(-1.43%) |
May 11, 2015 | 54.33 | 54.67 | 54.33 | 54.45 | 224,766 | -0.02(-0.03%) |
May 08, 2015 | 55.12 | 55.12 | 54.28 | 54.46 | 308,268 | -0.25(-0.45%) |
May 07, 2015 | 54.46 | 54.78 | 54.39 | 54.71 | 221,492 | +0.17(+0.32%) |
May 06, 2015 | 54.46 | 54.86 | 53.91 | 54.54 | 355,815 | +0.12(+0.21%) |
May 05, 2015 | 54.85 | 55.39 | 54.13 | 54.42 | 291,082 | -0.45(-0.83%) |
May 04, 2015 | 54.70 | 56.34 | 54.50 | 54.88 | 308,828 | +0.37(+0.68%) |
May 01, 2015 | 54.06 | 54.94 | 54.06 | 54.50 | 326,017 | +0.53(+0.98%) |
Apr 30, 2015 | 55.07 | 55.46 | 53.93 | 53.98 | 537,686 | -1.66(-2.98%) |
Apr 29, 2015 | 56.53 | 56.63 | 55.42 | 55.64 | 209,725 | -1.02(-1.81%) |
Apr 28, 2015 | 55.45 | 56.87 | 55.45 | 56.66 | 224,730 | +1.10(+1.98%) |
Apr 27, 2015 | 56.19 | 56.73 | 55.40 | 55.56 | 314,810 | -0.59(-1.06%) |
Apr 24, 2015 | 57.04 | 57.10 | 56.08 | 56.16 | 216,458 | -0.96(-1.68%) |
Apr 23, 2015 | 56.45 | 57.54 | 56.36 | 57.11 | 391,334 | +0.27(+0.48%) |
Apr 22, 2015 | 56.25 | 57.18 | 55.60 | 56.84 | 482,970 | +0.88(+1.58%) |
Apr 21, 2015 | 55.37 | 56.39 | 53.98 | 55.96 | 350,176 | +0.40(+0.73%) |
Apr 20, 2015 | 55.18 | 55.57 | 54.72 | 55.55 | 414,504 | +0.66(+1.20%) |
Apr 17, 2015 | 56.27 | 56.34 | 54.85 | 54.89 | 344,370 | -1.46(-2.59%) |
Apr 16, 2015 | 57.06 | 57.06 | 56.18 | 56.35 | 316,915 | -0.71(-1.24%) |
Apr 15, 2015 | 57.19 | 57.31 | 56.84 | 57.06 | 318,853 | +0.14(+0.25%) |
Apr 14, 2015 | 57.12 | 57.12 | 56.54 | 56.92 | 203,283 | -0.12(-0.20%) |
Apr 13, 2015 | 56.99 | 57.29 | 56.76 | 57.04 | 194,241 | -0.07(-0.13%) |
Apr 10, 2015 | 57.34 | 57.43 | 56.82 | 57.11 | 223,168 | +0.12(+0.20%) |
Apr 09, 2015 | 57.10 | 57.35 | 56.73 | 57.00 | 329,793 | -0.10(-0.17%) |
Apr 08, 2015 | 56.81 | 57.68 | 56.58 | 57.10 | 331,493 | +0.66(+1.17%) |
Apr 07, 2015 | 57.37 | 57.87 | 56.29 | 56.44 | 250,959 | -1.06(-1.84%) |
Apr 06, 2015 | 56.35 | 57.67 | 56.25 | 57.49 | 270,719 | +1.04(+1.84%) |
Apr 02, 2015 | 56.39 | 56.45 | 56.45 | 56.45 | 162,869 | +0.17(+0.29%) |
Apr 01, 2015 | 56.62 | 56.79 | 55.83 | 56.29 | 244,749 | -0.59(-1.05%) |
Mar 31, 2015 | 55.15 | 56.97 | 54.56 | 56.88 | 554,891 | +2.05(+3.74%) |
Mar 30, 2015 | 54.35 | 55.05 | 54.24 | 54.83 | 174,846 | +0.74(+1.37%) |
Mar 27, 2015 | 53.29 | 54.26 | 52.87 | 54.09 | 245,291 | +0.91(+1.71%) |
Mar 26, 2015 | 52.84 | 53.64 | 52.84 | 53.18 | 309,357 | +0.08(+0.16%) |
Mar 25, 2015 | 54.31 | 54.57 | 52.93 | 53.10 | 372,076 | -1.26(-2.31%) |
Mar 24, 2015 | 53.89 | 54.55 | 53.66 | 54.36 | 306,397 | +0.44(+0.81%) |
Mar 23, 2015 | 54.25 | 54.50 | 53.91 | 53.92 | 264,969 | -0.42(-0.78%) |
Mar 20, 2015 | 54.04 | 54.61 | 53.71 | 54.34 | 428,446 | +0.76(+1.42%) |
Mar 19, 2015 | 53.42 | 53.65 | 53.07 | 53.58 | 165,381 | -0.17(-0.31%) |
Mar 18, 2015 | 53.31 | 54.11 | 52.57 | 53.74 | 216,724 | +0.36(+0.67%) |
Mar 17, 2015 | 53.32 | 53.65 | 52.84 | 53.39 | 243,606 | -0.09(-0.17%) |
Mar 16, 2015 | 53.23 | 53.81 | 53.21 | 53.48 | 214,998 | +0.40(+0.75%) |
Mar 13, 2015 | 53.98 | 53.98 | 52.73 | 53.08 | 256,805 | -0.89(-1.65%) |
Mar 12, 2015 | 53.57 | 54.08 | 53.15 | 53.98 | 271,884 | +0.81(+1.52%) |
Mar 11, 2015 | 52.91 | 53.49 | 52.45 | 53.17 | 338,869 | +0.31(+0.58%) |
Mar 10, 2015 | 53.08 | 53.43 | 52.60 | 52.86 | 402,257 | -0.58(-1.08%) |
Mar 09, 2015 | 53.58 | 53.86 | 53.28 | 53.44 | 248,595 | +0.00(+0.00%) |
Mar 06, 2015 | 53.20 | 54.01 | 53.11 | 53.44 | 423,553 | -0.22(-0.42%) |
Mar 05, 2015 | 53.69 | 53.88 | 53.55 | 53.66 | 328,683 | -0.02(-0.05%) |
Mar 04, 2015 | 53.65 | 53.69 | 53.69 | 53.69 | 367,231 | +0.00(+0.00%) |
Mar 03, 2015 | 53.36 | 53.97 | 53.36 | 53.69 | 410,048 | +0.12(+0.22%) |