Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.07 | 55.18 | 54.76 | 54.77 | 2,446,299 | -0.39(-0.71%) |
May 28, 2015 | 54.83 | 55.27 | 54.83 | 55.16 | 2,512,705 | +0.15(+0.28%) |
May 27, 2015 | 54.86 | 55.18 | 54.59 | 55.01 | 2,528,359 | +0.43(+0.79%) |
May 26, 2015 | 54.60 | 54.69 | 54.38 | 54.57 | 3,165,325 | -0.18(-0.33%) |
May 22, 2015 | 55.10 | 54.75 | 54.75 | 54.75 | 2,231,520 | -0.40(-0.73%) |
May 21, 2015 | 55.42 | 55.57 | 54.98 | 55.16 | 3,134,616 | -0.51(-0.92%) |
May 20, 2015 | 55.60 | 55.76 | 55.18 | 55.67 | 3,219,252 | -0.02(-0.03%) |
May 19, 2015 | 55.30 | 55.76 | 55.11 | 55.68 | 3,161,599 | +0.53(+0.97%) |
May 18, 2015 | 54.79 | 55.24 | 54.76 | 55.15 | 1,782,895 | +0.40(+0.72%) |
May 15, 2015 | 54.78 | 55.09 | 54.65 | 54.75 | 2,078,716 | -0.03(-0.06%) |
May 14, 2015 | 54.44 | 54.81 | 54.42 | 54.78 | 2,545,590 | +0.53(+0.97%) |
May 13, 2015 | 54.02 | 54.30 | 53.91 | 54.26 | 3,035,105 | +0.06(+0.12%) |
May 12, 2015 | 54.05 | 54.35 | 53.96 | 54.19 | 3,099,582 | +0.03(+0.06%) |
May 11, 2015 | 54.48 | 54.59 | 54.04 | 54.16 | 4,229,086 | -0.32(-0.59%) |
May 08, 2015 | 55.40 | 55.48 | 54.34 | 54.48 | 4,485,006 | -0.36(-0.66%) |
May 07, 2015 | 54.45 | 54.96 | 54.25 | 54.85 | 5,333,928 | +0.33(+0.61%) |
May 06, 2015 | 55.79 | 56.09 | 54.19 | 54.52 | 12,022,288 | -2.18(-3.84%) |
May 05, 2015 | 56.39 | 56.96 | 56.39 | 56.70 | 3,102,829 | +0.15(+0.26%) |
May 04, 2015 | 56.70 | 56.84 | 56.42 | 56.55 | 5,090,982 | -0.11(-0.19%) |
May 01, 2015 | 56.80 | 56.98 | 56.53 | 56.66 | 2,991,883 | +0.23(+0.42%) |
Apr 30, 2015 | 56.81 | 57.01 | 56.15 | 56.42 | 4,248,186 | -0.48(-0.84%) |
Apr 29, 2015 | 56.90 | 57.30 | 56.49 | 56.90 | 2,632,832 | -0.36(-0.62%) |
Apr 28, 2015 | 56.89 | 57.49 | 56.77 | 57.25 | 2,155,702 | +0.31(+0.54%) |
Apr 27, 2015 | 57.73 | 57.75 | 56.87 | 56.95 | 2,698,400 | -0.52(-0.90%) |
Apr 24, 2015 | 57.21 | 57.60 | 57.08 | 57.47 | 1,966,091 | +0.11(+0.20%) |
Apr 23, 2015 | 57.25 | 57.73 | 57.18 | 57.35 | 2,366,883 | -0.06(-0.10%) |
Apr 22, 2015 | 57.32 | 57.52 | 57.02 | 57.41 | 2,122,926 | +0.05(+0.08%) |
Apr 21, 2015 | 57.77 | 57.94 | 57.28 | 57.36 | 1,934,092 | -0.43(-0.74%) |
Apr 20, 2015 | 57.77 | 58.05 | 57.70 | 57.79 | 1,939,857 | +0.39(+0.68%) |
Apr 17, 2015 | 57.89 | 57.97 | 57.17 | 57.40 | 3,808,016 | -0.95(-1.62%) |
Apr 16, 2015 | 58.20 | 58.57 | 57.92 | 58.35 | 1,839,777 | +0.08(+0.14%) |
Apr 15, 2015 | 58.00 | 58.53 | 58.00 | 58.27 | 2,235,040 | +0.36(+0.62%) |
Apr 14, 2015 | 58.24 | 58.40 | 57.81 | 57.91 | 2,794,283 | -0.39(-0.67%) |
Apr 13, 2015 | 58.05 | 58.63 | 58.05 | 58.30 | 1,809,818 | -0.04(-0.07%) |
Apr 10, 2015 | 58.32 | 58.51 | 58.02 | 58.34 | 1,821,299 | +0.11(+0.18%) |
Apr 09, 2015 | 58.00 | 58.32 | 58.00 | 58.23 | 2,257,355 | +0.26(+0.45%) |
Apr 08, 2015 | 57.99 | 58.32 | 57.86 | 57.98 | 2,603,894 | +0.09(+0.15%) |
Apr 07, 2015 | 58.44 | 58.64 | 57.89 | 57.89 | 1,618,415 | -0.53(-0.90%) |
Apr 06, 2015 | 57.56 | 58.73 | 57.40 | 58.41 | 2,973,858 | +0.54(+0.94%) |
Apr 02, 2015 | 57.74 | 57.87 | 57.87 | 57.87 | 2,434,621 | +0.13(+0.22%) |
Apr 01, 2015 | 57.65 | 58.23 | 57.47 | 57.74 | 4,160,382 | +0.10(+0.17%) |
Mar 31, 2015 | 57.08 | 57.75 | 56.76 | 57.64 | 4,396,258 | +0.18(+0.31%) |
Mar 30, 2015 | 56.99 | 57.81 | 56.77 | 57.47 | 2,878,810 | +0.73(+1.28%) |
Mar 27, 2015 | 56.84 | 57.00 | 56.61 | 56.74 | 2,141,066 | -0.12(-0.21%) |
Mar 26, 2015 | 56.94 | 57.13 | 56.68 | 56.86 | 2,387,678 | -0.28(-0.50%) |
Mar 25, 2015 | 57.95 | 57.95 | 57.09 | 57.14 | 2,537,251 | -0.64(-1.11%) |
Mar 24, 2015 | 58.10 | 58.23 | 57.56 | 57.78 | 3,114,140 | -0.45(-0.77%) |
Mar 23, 2015 | 58.19 | 58.58 | 58.15 | 58.23 | 3,060,560 | +0.35(+0.60%) |
Mar 20, 2015 | 57.35 | 58.02 | 57.25 | 57.88 | 5,173,071 | +0.70(+1.22%) |
Mar 19, 2015 | 57.26 | 57.72 | 56.96 | 57.18 | 3,238,752 | -0.02(-0.03%) |
Mar 18, 2015 | 56.84 | 57.42 | 56.28 | 57.20 | 3,312,831 | +0.52(+0.91%) |
Mar 17, 2015 | 56.78 | 56.87 | 56.40 | 56.68 | 3,897,460 | -0.41(-0.72%) |
Mar 16, 2015 | 56.71 | 57.22 | 56.61 | 57.09 | 2,545,516 | +0.75(+1.34%) |
Mar 13, 2015 | 56.71 | 56.71 | 56.09 | 56.34 | 2,413,754 | -0.68(-1.19%) |
Mar 12, 2015 | 56.21 | 57.04 | 56.15 | 57.02 | 2,019,225 | +1.06(+1.90%) |
Mar 11, 2015 | 55.67 | 56.24 | 55.42 | 55.96 | 2,941,531 | +0.57(+1.02%) |
Mar 10, 2015 | 55.83 | 56.00 | 55.38 | 55.39 | 2,672,956 | -0.97(-1.72%) |
Mar 09, 2015 | 55.79 | 56.49 | 55.68 | 56.36 | 2,291,496 | +0.36(+0.65%) |
Mar 06, 2015 | 56.18 | 56.67 | 55.77 | 56.00 | 3,256,596 | -0.34(-0.60%) |
Mar 05, 2015 | 56.53 | 56.62 | 56.13 | 56.34 | 3,874,363 | +0.05(+0.09%) |
Mar 04, 2015 | 56.80 | 56.88 | 56.28 | 56.29 | 2,893,996 | -0.80(-1.40%) |
Mar 03, 2015 | 57.22 | 57.42 | 56.98 | 57.09 | 2,358,575 | -0.40(-0.69%) |