Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.62 | 55.71 | 54.79 | 55.14 | 3,173,410 | -0.62(-1.11%) |
May 28, 2015 | 55.90 | 55.93 | 55.56 | 55.76 | 1,491,045 | -0.19(-0.34%) |
May 27, 2015 | 56.07 | 56.21 | 55.72 | 55.96 | 2,406,587 | +0.09(+0.16%) |
May 26, 2015 | 56.81 | 56.84 | 55.71 | 55.87 | 2,251,390 | -1.08(-1.90%) |
May 22, 2015 | 57.35 | 56.95 | 56.95 | 56.95 | 1,519,207 | -0.46(-0.80%) |
May 21, 2015 | 57.44 | 57.66 | 57.25 | 57.41 | 1,168,052 | +0.01(+0.03%) |
May 20, 2015 | 57.69 | 57.92 | 57.21 | 57.39 | 1,474,022 | -0.16(-0.28%) |
May 19, 2015 | 57.92 | 58.15 | 57.51 | 57.55 | 1,637,346 | -0.17(-0.29%) |
May 18, 2015 | 57.71 | 57.97 | 57.67 | 57.72 | 1,684,512 | -0.08(-0.14%) |
May 15, 2015 | 57.61 | 57.81 | 57.53 | 57.81 | 2,482,011 | +0.25(+0.44%) |
May 14, 2015 | 57.17 | 57.59 | 56.87 | 57.55 | 1,476,256 | +0.76(+1.34%) |
May 13, 2015 | 56.57 | 56.99 | 56.53 | 56.79 | 1,093,617 | +0.25(+0.44%) |
May 12, 2015 | 56.54 | 56.70 | 56.10 | 56.54 | 1,045,512 | -0.35(-0.61%) |
May 11, 2015 | 57.07 | 57.57 | 56.89 | 56.89 | 1,379,765 | -0.15(-0.26%) |
May 08, 2015 | 57.05 | 57.72 | 56.89 | 57.04 | 1,258,508 | +0.59(+1.05%) |
May 07, 2015 | 56.43 | 56.70 | 56.07 | 56.44 | 1,690,078 | +0.41(+0.73%) |
May 06, 2015 | 56.49 | 56.85 | 55.79 | 56.04 | 1,823,196 | -0.39(-0.70%) |
May 05, 2015 | 56.84 | 57.15 | 56.41 | 56.43 | 1,656,990 | -0.59(-1.04%) |
May 04, 2015 | 56.96 | 57.26 | 56.83 | 57.02 | 1,107,763 | +0.24(+0.42%) |
May 01, 2015 | 56.39 | 56.87 | 56.21 | 56.78 | 1,394,319 | +0.73(+1.31%) |
Apr 30, 2015 | 56.38 | 56.55 | 55.76 | 56.05 | 2,040,293 | -0.36(-0.63%) |
Apr 29, 2015 | 56.38 | 56.55 | 55.93 | 56.41 | 2,458,917 | -0.08(-0.14%) |
Apr 28, 2015 | 57.15 | 57.34 | 56.44 | 56.49 | 2,012,288 | -0.67(-1.18%) |
Apr 27, 2015 | 57.43 | 57.72 | 57.14 | 57.16 | 2,214,803 | -0.18(-0.31%) |
Apr 24, 2015 | 57.68 | 57.70 | 56.91 | 57.34 | 2,051,002 | -0.22(-0.39%) |
Apr 23, 2015 | 57.57 | 57.91 | 57.21 | 57.56 | 1,385,306 | -0.04(-0.08%) |
Apr 22, 2015 | 56.70 | 57.78 | 56.36 | 57.61 | 2,841,825 | +0.90(+1.59%) |
Apr 21, 2015 | 57.52 | 57.61 | 56.56 | 56.70 | 2,452,984 | -0.92(-1.59%) |
Apr 20, 2015 | 57.23 | 57.98 | 57.10 | 57.62 | 3,269,845 | +0.70(+1.22%) |
Apr 17, 2015 | 56.97 | 57.09 | 56.57 | 56.92 | 2,179,918 | -0.33(-0.58%) |
Apr 16, 2015 | 57.27 | 57.62 | 57.00 | 57.26 | 2,037,766 | +0.00(+0.00%) |
Apr 15, 2015 | 57.79 | 57.86 | 57.14 | 57.26 | 2,151,598 | -0.41(-0.72%) |
Apr 14, 2015 | 57.26 | 57.68 | 56.95 | 57.67 | 2,246,743 | +0.39(+0.68%) |
Apr 13, 2015 | 57.69 | 57.81 | 57.14 | 57.28 | 2,171,461 | -0.89(-1.53%) |
Apr 10, 2015 | 57.78 | 58.20 | 57.55 | 58.17 | 1,234,207 | +0.37(+0.64%) |
Apr 09, 2015 | 58.29 | 58.43 | 57.64 | 57.80 | 2,706,379 | -0.58(-1.00%) |
Apr 08, 2015 | 57.95 | 58.66 | 57.83 | 58.38 | 1,891,505 | +0.47(+0.82%) |
Apr 07, 2015 | 58.35 | 58.48 | 57.91 | 57.91 | 1,712,815 | -0.55(-0.95%) |
Apr 06, 2015 | 58.40 | 58.53 | 58.02 | 58.46 | 1,198,236 | +0.22(+0.38%) |
Apr 02, 2015 | 57.57 | 58.24 | 58.24 | 58.24 | 1,346,337 | +0.77(+1.34%) |
Apr 01, 2015 | 57.24 | 57.57 | 56.81 | 57.47 | 1,753,845 | -0.22(-0.38%) |
Mar 31, 2015 | 57.63 | 58.19 | 57.42 | 57.69 | 1,392,673 | -0.04(-0.08%) |
Mar 30, 2015 | 57.20 | 57.85 | 57.20 | 57.74 | 1,104,427 | +0.75(+1.32%) |
Mar 27, 2015 | 56.88 | 57.22 | 56.81 | 56.98 | 900,894 | +0.13(+0.22%) |
Mar 26, 2015 | 56.97 | 57.16 | 56.64 | 56.86 | 1,658,012 | -0.30(-0.52%) |
Mar 25, 2015 | 57.83 | 57.96 | 57.11 | 57.15 | 1,583,533 | -0.55(-0.95%) |
Mar 24, 2015 | 57.98 | 58.27 | 57.70 | 57.70 | 1,026,662 | -0.36(-0.61%) |
Mar 23, 2015 | 57.97 | 58.40 | 57.95 | 58.06 | 1,111,530 | +0.12(+0.20%) |
Mar 20, 2015 | 58.15 | 58.41 | 57.92 | 57.94 | 1,934,796 | +0.06(+0.10%) |
Mar 19, 2015 | 57.74 | 57.93 | 57.42 | 57.88 | 872,007 | +0.07(+0.13%) |
Mar 18, 2015 | 57.07 | 58.12 | 56.58 | 57.81 | 1,094,397 | +0.73(+1.28%) |
Mar 17, 2015 | 57.35 | 57.55 | 56.93 | 57.07 | 963,325 | -0.63(-1.09%) |
Mar 16, 2015 | 57.38 | 57.86 | 57.09 | 57.70 | 1,220,410 | +0.69(+1.21%) |
Mar 13, 2015 | 57.42 | 57.46 | 56.59 | 57.01 | 1,086,149 | -0.47(-0.82%) |
Mar 12, 2015 | 56.67 | 57.61 | 56.54 | 57.49 | 1,187,858 | +0.99(+1.75%) |
Mar 11, 2015 | 56.83 | 56.89 | 56.33 | 56.50 | 1,234,118 | -0.15(-0.26%) |
Mar 10, 2015 | 56.98 | 57.10 | 56.53 | 56.64 | 1,298,899 | -0.83(-1.44%) |
Mar 09, 2015 | 57.27 | 57.56 | 57.00 | 57.47 | 1,006,683 | +0.42(+0.74%) |
Mar 06, 2015 | 57.65 | 57.87 | 56.87 | 57.05 | 1,590,113 | -0.88(-1.52%) |
Mar 05, 2015 | 58.49 | 58.61 | 57.66 | 57.93 | 1,141,099 | -0.21(-0.36%) |
Mar 04, 2015 | 58.70 | 58.77 | 57.84 | 58.14 | 1,454,328 | -0.63(-1.08%) |
Mar 03, 2015 | 59.17 | 59.43 | 58.62 | 58.77 | 1,681,148 | -0.43(-0.72%) |