Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.26 | 58.26 | 57.05 | 57.53 | 1,989,788 | -0.16(-0.28%) |
May 28, 2015 | 58.53 | 58.55 | 57.27 | 57.69 | 2,459,487 | -0.79(-1.35%) |
May 27, 2015 | 57.96 | 58.66 | 57.49 | 58.48 | 2,255,370 | +0.73(+1.27%) |
May 26, 2015 | 57.31 | 57.80 | 56.24 | 57.74 | 2,562,725 | +0.30(+0.53%) |
May 22, 2015 | 56.35 | 57.44 | 57.44 | 57.44 | 4,515,500 | +1.07(+1.90%) |
May 21, 2015 | 55.49 | 56.41 | 55.03 | 56.37 | 4,233,811 | +0.97(+1.75%) |
May 20, 2015 | 53.38 | 56.01 | 53.22 | 55.40 | 7,051,221 | +2.29(+4.31%) |
May 19, 2015 | 51.94 | 53.23 | 51.84 | 53.11 | 3,130,611 | +1.17(+2.25%) |
May 18, 2015 | 51.50 | 52.16 | 51.11 | 51.94 | 1,665,000 | +0.34(+0.65%) |
May 15, 2015 | 51.38 | 52.37 | 51.14 | 51.60 | 3,750,951 | +0.58(+1.15%) |
May 14, 2015 | 50.66 | 51.04 | 50.41 | 51.02 | 1,907,366 | +0.80(+1.58%) |
May 13, 2015 | 50.50 | 50.67 | 50.03 | 50.23 | 2,470,842 | -0.12(-0.25%) |
May 12, 2015 | 50.12 | 50.59 | 49.97 | 50.35 | 1,949,842 | +0.03(+0.06%) |
May 11, 2015 | 50.66 | 50.89 | 50.24 | 50.32 | 2,405,721 | -0.09(-0.18%) |
May 08, 2015 | 50.72 | 52.38 | 50.25 | 50.41 | 3,557,135 | -1.69(-3.24%) |
May 07, 2015 | 52.16 | 52.24 | 51.54 | 52.10 | 2,126,521 | -0.22(-0.42%) |
May 06, 2015 | 52.28 | 52.61 | 51.80 | 52.32 | 1,609,147 | +0.11(+0.21%) |
May 05, 2015 | 52.93 | 53.05 | 52.00 | 52.21 | 2,654,872 | -0.84(-1.59%) |
May 04, 2015 | 53.03 | 53.50 | 52.75 | 53.05 | 992,612 | -0.05(-0.10%) |
May 01, 2015 | 52.17 | 53.27 | 51.93 | 53.11 | 1,186,802 | +0.97(+1.86%) |
Apr 30, 2015 | 52.15 | 52.92 | 52.10 | 52.14 | 2,100,927 | -0.17(-0.32%) |
Apr 29, 2015 | 52.22 | 52.65 | 51.96 | 52.31 | 1,442,106 | -0.26(-0.49%) |
Apr 28, 2015 | 51.80 | 52.85 | 51.78 | 52.57 | 1,545,048 | +0.28(+0.54%) |
Apr 27, 2015 | 51.88 | 53.33 | 51.88 | 52.29 | 1,105,172 | -0.56(-1.06%) |
Apr 24, 2015 | 52.68 | 53.21 | 52.48 | 52.85 | 1,783,438 | +0.47(+0.90%) |
Apr 23, 2015 | 50.68 | 52.58 | 50.65 | 52.38 | 2,469,034 | +1.61(+3.17%) |
Apr 22, 2015 | 50.84 | 51.03 | 50.62 | 50.77 | 1,010,822 | -0.24(-0.47%) |
Apr 21, 2015 | 50.56 | 51.15 | 50.37 | 51.01 | 1,455,200 | +0.59(+1.17%) |
Apr 20, 2015 | 50.61 | 50.88 | 50.27 | 50.42 | 1,841,549 | -0.14(-0.29%) |
Apr 17, 2015 | 50.73 | 50.76 | 50.09 | 50.56 | 1,799,145 | -0.66(-1.30%) |
Apr 16, 2015 | 51.25 | 51.58 | 50.98 | 51.23 | 1,192,499 | -0.01(-0.02%) |
Apr 15, 2015 | 51.50 | 51.84 | 51.18 | 51.24 | 1,046,143 | -0.31(-0.60%) |
Apr 14, 2015 | 52.11 | 52.42 | 51.48 | 51.55 | 1,502,289 | -0.56(-1.07%) |
Apr 13, 2015 | 52.61 | 52.77 | 52.09 | 52.11 | 1,039,826 | -0.44(-0.84%) |
Apr 10, 2015 | 52.47 | 52.63 | 52.12 | 52.55 | 1,110,274 | +0.53(+1.02%) |
Apr 09, 2015 | 52.04 | 52.42 | 51.73 | 52.02 | 1,436,621 | -0.30(-0.57%) |
Apr 08, 2015 | 51.91 | 52.36 | 51.85 | 52.32 | 1,551,315 | +0.27(+0.52%) |
Apr 07, 2015 | 52.09 | 52.44 | 52.04 | 52.05 | 1,031,494 | -0.13(-0.25%) |
Apr 06, 2015 | 51.76 | 52.60 | 51.76 | 52.18 | 1,585,633 | +0.10(+0.19%) |
Apr 02, 2015 | 51.86 | 52.08 | 52.08 | 52.08 | 960,500 | +0.18(+0.35%) |
Apr 01, 2015 | 51.66 | 52.12 | 51.63 | 51.90 | 2,544,515 | +0.43(+0.84%) |
Mar 31, 2015 | 51.66 | 52.03 | 51.37 | 51.47 | 1,994,296 | -0.22(-0.42%) |
Mar 30, 2015 | 51.85 | 52.10 | 51.57 | 51.69 | 1,753,229 | +0.18(+0.34%) |
Mar 27, 2015 | 51.73 | 52.23 | 51.50 | 51.51 | 1,598,954 | -0.12(-0.23%) |
Mar 26, 2015 | 51.87 | 52.08 | 51.40 | 51.63 | 2,856,447 | -0.16(-0.32%) |
Mar 25, 2015 | 52.49 | 52.53 | 51.74 | 51.80 | 2,473,565 | -0.73(-1.40%) |
Mar 24, 2015 | 52.89 | 53.08 | 52.44 | 52.53 | 1,167,064 | -0.46(-0.87%) |
Mar 23, 2015 | 53.40 | 53.70 | 52.80 | 52.99 | 1,405,505 | -0.26(-0.49%) |
Mar 20, 2015 | 53.17 | 53.37 | 52.54 | 53.25 | 2,005,162 | +0.70(+1.33%) |
Mar 19, 2015 | 53.00 | 53.01 | 52.35 | 52.55 | 1,101,358 | -0.48(-0.91%) |
Mar 18, 2015 | 52.10 | 53.16 | 51.75 | 53.03 | 2,441,468 | +0.51(+0.98%) |
Mar 17, 2015 | 52.65 | 52.85 | 52.28 | 52.52 | 1,134,896 | -0.15(-0.28%) |
Mar 16, 2015 | 52.18 | 53.10 | 52.05 | 52.67 | 1,518,248 | +0.68(+1.31%) |
Mar 13, 2015 | 52.00 | 52.92 | 51.82 | 51.99 | 1,101,078 | -0.71(-1.36%) |
Mar 12, 2015 | 52.52 | 52.85 | 52.09 | 52.70 | 1,345,022 | +0.34(+0.66%) |
Mar 11, 2015 | 53.26 | 53.38 | 51.80 | 52.36 | 1,706,635 | -0.84(-1.59%) |
Mar 10, 2015 | 53.94 | 54.19 | 53.07 | 53.20 | 1,334,308 | -1.00(-1.84%) |
Mar 09, 2015 | 54.30 | 54.70 | 53.70 | 54.20 | 2,294,610 | +0.01(+0.02%) |
Mar 06, 2015 | 54.74 | 54.97 | 53.55 | 54.19 | 2,116,831 | -0.81(-1.47%) |
Mar 05, 2015 | 55.04 | 55.12 | 54.65 | 55.00 | 1,467,554 | +0.14(+0.26%) |
Mar 04, 2015 | 55.39 | 55.62 | 54.38 | 54.86 | 998,265 | -0.77(-1.38%) |
Mar 03, 2015 | 54.52 | 55.66 | 54.40 | 55.62 | 1,726,286 | +0.99(+1.81%) |