Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.56 | 56.69 | 56.56 | 56.65 | 7,645,184 | +0.08(+0.14%) |
May 28, 2015 | 56.59 | 56.60 | 56.51 | 56.57 | 8,731,127 | -0.02(-0.04%) |
May 27, 2015 | 56.57 | 56.64 | 56.51 | 56.59 | 5,998,253 | +0.12(+0.22%) |
May 26, 2015 | 56.50 | 56.58 | 56.46 | 56.47 | 6,341,285 | -0.12(-0.21%) |
May 22, 2015 | 56.54 | 56.59 | 56.59 | 56.59 | 5,964,784 | +0.04(+0.08%) |
May 21, 2015 | 56.46 | 56.60 | 56.46 | 56.54 | 5,952,631 | +0.08(+0.14%) |
May 20, 2015 | 56.54 | 56.62 | 56.46 | 56.46 | 4,560,315 | -0.07(-0.12%) |
May 19, 2015 | 56.63 | 56.63 | 56.48 | 56.53 | 7,611,694 | -0.09(-0.15%) |
May 18, 2015 | 56.71 | 56.71 | 56.55 | 56.62 | 4,563,423 | -0.09(-0.16%) |
May 15, 2015 | 56.64 | 56.75 | 56.59 | 56.71 | 14,345,735 | +0.13(+0.22%) |
May 14, 2015 | 56.45 | 56.62 | 56.45 | 56.59 | 8,259,920 | +0.27(+0.49%) |
May 13, 2015 | 56.47 | 56.56 | 56.29 | 56.31 | 6,979,185 | -0.08(-0.14%) |
May 12, 2015 | 56.31 | 56.54 | 56.26 | 56.39 | 10,542,000 | -0.01(-0.01%) |
May 11, 2015 | 56.71 | 56.74 | 56.38 | 56.40 | 8,824,910 | -0.36(-0.63%) |
May 08, 2015 | 56.62 | 56.76 | 56.58 | 56.76 | 16,560,639 | +0.44(+0.79%) |
May 07, 2015 | 56.27 | 56.44 | 56.25 | 56.31 | 13,923,618 | -0.01(-0.01%) |
May 06, 2015 | 56.49 | 56.51 | 56.28 | 56.32 | 21,949,230 | -0.17(-0.30%) |
May 05, 2015 | 56.51 | 56.57 | 56.39 | 56.49 | 20,439,780 | -0.07(-0.13%) |
May 04, 2015 | 56.67 | 56.69 | 56.49 | 56.56 | 10,725,824 | -0.01(-0.02%) |
May 01, 2015 | 56.49 | 56.59 | 56.46 | 56.58 | 12,924,433 | +0.13(+0.22%) |
Apr 30, 2015 | 56.45 | 56.50 | 56.34 | 56.45 | 18,478,518 | -0.03(-0.05%) |
Apr 29, 2015 | 56.45 | 56.58 | 56.41 | 56.48 | 13,141,386 | -0.11(-0.19%) |
Apr 28, 2015 | 56.63 | 56.65 | 56.56 | 56.59 | 7,571,798 | -0.09(-0.15%) |
Apr 27, 2015 | 56.73 | 56.76 | 56.62 | 56.67 | 8,139,461 | +0.02(+0.03%) |
Apr 24, 2015 | 56.57 | 56.67 | 56.57 | 56.65 | 6,804,411 | +0.09(+0.16%) |
Apr 23, 2015 | 56.62 | 56.68 | 56.50 | 56.56 | 7,664,897 | -0.02(-0.03%) |
Apr 22, 2015 | 56.72 | 56.72 | 56.57 | 56.58 | 6,497,687 | -0.06(-0.10%) |
Apr 21, 2015 | 56.60 | 56.75 | 56.60 | 56.63 | 6,013,541 | +0.04(+0.07%) |
Apr 20, 2015 | 56.60 | 56.69 | 56.52 | 56.60 | 5,868,906 | +0.12(+0.22%) |
Apr 17, 2015 | 56.60 | 56.60 | 56.45 | 56.47 | 6,288,489 | -0.17(-0.31%) |
Apr 16, 2015 | 56.73 | 56.73 | 56.62 | 56.65 | 8,519,520 | -0.12(-0.21%) |
Apr 15, 2015 | 56.60 | 56.80 | 56.59 | 56.77 | 7,154,177 | +0.22(+0.39%) |
Apr 14, 2015 | 56.54 | 56.58 | 56.41 | 56.54 | 4,561,699 | +0.02(+0.04%) |
Apr 13, 2015 | 56.62 | 56.65 | 56.50 | 56.52 | 4,620,693 | -0.11(-0.19%) |
Apr 10, 2015 | 56.49 | 56.63 | 56.49 | 56.62 | 4,856,209 | +0.13(+0.23%) |
Apr 09, 2015 | 56.57 | 56.62 | 56.45 | 56.49 | 5,505,823 | -0.06(-0.10%) |
Apr 08, 2015 | 56.59 | 56.64 | 56.46 | 56.55 | 11,528,144 | -0.01(-0.02%) |
Apr 07, 2015 | 56.31 | 56.58 | 56.26 | 56.56 | 13,958,684 | +0.30(+0.53%) |
Apr 06, 2015 | 56.07 | 56.34 | 56.07 | 56.26 | 8,092,873 | +0.14(+0.25%) |
Apr 02, 2015 | 56.12 | 56.12 | 56.12 | 56.12 | 7,695,871 | +0.04(+0.08%) |
Apr 01, 2015 | 56.05 | 56.10 | 55.90 | 56.08 | 14,987,794 | +0.12(+0.21%) |
Mar 31, 2015 | 56.01 | 56.10 | 55.93 | 55.96 | 7,283,564 | -0.07(-0.12%) |
Mar 30, 2015 | 55.90 | 56.07 | 55.89 | 56.03 | 6,796,712 | +0.15(+0.28%) |
Mar 27, 2015 | 55.83 | 55.93 | 55.80 | 55.87 | 6,188,423 | +0.04(+0.08%) |
Mar 26, 2015 | 55.90 | 55.91 | 55.73 | 55.83 | 7,895,611 | -0.01(-0.01%) |
Mar 25, 2015 | 56.02 | 56.10 | 55.83 | 55.84 | 8,686,094 | -0.15(-0.26%) |
Mar 24, 2015 | 55.88 | 56.03 | 55.86 | 55.99 | 10,957,171 | +0.09(+0.15%) |
Mar 23, 2015 | 55.85 | 55.92 | 55.78 | 55.90 | 8,839,259 | +0.04(+0.08%) |
Mar 20, 2015 | 55.65 | 55.88 | 55.57 | 55.86 | 14,778,420 | +0.43(+0.78%) |
Mar 19, 2015 | 55.69 | 55.81 | 55.39 | 55.42 | 14,938,329 | -0.44(-0.79%) |
Mar 18, 2015 | 55.37 | 55.87 | 55.27 | 55.87 | 18,837,086 | +0.49(+0.89%) |
Mar 17, 2015 | 55.51 | 55.60 | 55.27 | 55.37 | 21,145,426 | -0.28(-0.50%) |
Mar 16, 2015 | 55.75 | 55.79 | 55.62 | 55.65 | 7,727,592 | -0.06(-0.10%) |
Mar 13, 2015 | 55.81 | 55.83 | 55.57 | 55.71 | 10,013,672 | -0.19(-0.34%) |
Mar 12, 2015 | 55.96 | 55.98 | 55.81 | 55.90 | 7,237,429 | +0.11(+0.20%) |
Mar 11, 2015 | 55.80 | 55.87 | 55.63 | 55.79 | 14,920,200 | +0.15(+0.28%) |
Mar 10, 2015 | 55.76 | 55.76 | 55.52 | 55.63 | 20,154,100 | -0.22(-0.39%) |
Mar 09, 2015 | 56.04 | 56.04 | 55.82 | 55.85 | 15,555,956 | -0.12(-0.21%) |
Mar 06, 2015 | 56.17 | 56.18 | 55.91 | 55.97 | 15,012,668 | -0.36(-0.64%) |
Mar 05, 2015 | 56.31 | 56.33 | 56.22 | 56.33 | 10,382,884 | +0.11(+0.19%) |
Mar 04, 2015 | 56.23 | 56.30 | 56.19 | 56.22 | 12,682,437 | -0.11(-0.19%) |
Mar 03, 2015 | 56.40 | 56.45 | 56.28 | 56.33 | 16,243,370 | -0.16(-0.28%) |