Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.82 | 56.95 | 56.82 | 56.91 | 7,609,689 | +0.08(+0.14%) |
May 28, 2015 | 56.85 | 56.86 | 56.77 | 56.83 | 8,690,590 | -0.02(-0.04%) |
May 27, 2015 | 56.83 | 56.90 | 56.77 | 56.86 | 5,970,404 | +0.13(+0.22%) |
May 26, 2015 | 56.76 | 56.84 | 56.73 | 56.73 | 6,311,843 | -0.12(-0.21%) |
May 22, 2015 | 56.80 | 56.85 | 56.85 | 56.85 | 5,937,090 | +0.04(+0.08%) |
May 21, 2015 | 56.72 | 56.86 | 56.72 | 56.81 | 5,924,994 | +0.08(+0.14%) |
May 20, 2015 | 56.80 | 56.88 | 56.73 | 56.73 | 4,539,142 | -0.07(-0.12%) |
May 19, 2015 | 56.90 | 56.90 | 56.74 | 56.80 | 7,576,355 | -0.09(-0.15%) |
May 18, 2015 | 56.97 | 56.97 | 56.81 | 56.88 | 4,542,236 | -0.09(-0.16%) |
May 15, 2015 | 56.91 | 57.02 | 56.85 | 56.98 | 14,279,130 | +0.13(+0.22%) |
May 14, 2015 | 56.71 | 56.89 | 56.71 | 56.85 | 8,221,571 | +0.27(+0.49%) |
May 13, 2015 | 56.73 | 56.83 | 56.55 | 56.58 | 6,946,782 | -0.08(-0.14%) |
May 12, 2015 | 56.57 | 56.80 | 56.53 | 56.66 | 10,493,056 | -0.01(-0.01%) |
May 11, 2015 | 56.98 | 57.01 | 56.64 | 56.66 | 8,783,938 | -0.36(-0.63%) |
May 08, 2015 | 56.88 | 57.02 | 56.85 | 57.02 | 16,483,751 | +0.44(+0.79%) |
May 07, 2015 | 56.53 | 56.71 | 56.51 | 56.58 | 13,858,974 | -0.01(-0.01%) |
May 06, 2015 | 56.75 | 56.78 | 56.54 | 56.58 | 21,847,324 | -0.17(-0.30%) |
May 05, 2015 | 56.78 | 56.83 | 56.65 | 56.75 | 20,344,882 | -0.08(-0.13%) |
May 04, 2015 | 56.94 | 56.95 | 56.75 | 56.83 | 10,676,026 | -0.01(-0.02%) |
May 01, 2015 | 56.76 | 56.85 | 56.73 | 56.84 | 12,864,427 | +0.13(+0.22%) |
Apr 30, 2015 | 56.72 | 56.77 | 56.60 | 56.71 | 18,392,726 | -0.03(-0.05%) |
Apr 29, 2015 | 56.72 | 56.84 | 56.67 | 56.74 | 13,080,372 | -0.11(-0.19%) |
Apr 28, 2015 | 56.89 | 56.91 | 56.82 | 56.85 | 7,536,643 | -0.09(-0.15%) |
Apr 27, 2015 | 57.00 | 57.02 | 56.89 | 56.94 | 8,101,670 | +0.02(+0.03%) |
Apr 24, 2015 | 56.84 | 56.93 | 56.84 | 56.92 | 6,772,819 | +0.09(+0.16%) |
Apr 23, 2015 | 56.88 | 56.94 | 56.77 | 56.82 | 7,629,310 | -0.02(-0.03%) |
Apr 22, 2015 | 56.99 | 56.99 | 56.83 | 56.84 | 6,467,519 | -0.06(-0.10%) |
Apr 21, 2015 | 56.86 | 57.02 | 56.87 | 56.90 | 5,985,620 | +0.04(+0.07%) |
Apr 20, 2015 | 56.87 | 56.96 | 56.79 | 56.86 | 5,841,658 | +0.12(+0.22%) |
Apr 17, 2015 | 56.87 | 56.87 | 56.72 | 56.74 | 6,259,293 | -0.17(-0.31%) |
Apr 16, 2015 | 56.99 | 56.99 | 56.89 | 56.91 | 8,479,965 | -0.12(-0.21%) |
Apr 15, 2015 | 56.87 | 57.07 | 56.85 | 57.03 | 7,120,961 | +0.22(+0.40%) |
Apr 14, 2015 | 56.80 | 56.84 | 56.67 | 56.81 | 4,540,520 | +0.02(+0.04%) |
Apr 13, 2015 | 56.89 | 56.91 | 56.77 | 56.78 | 4,599,240 | -0.11(-0.19%) |
Apr 10, 2015 | 56.75 | 56.89 | 56.75 | 56.89 | 4,833,662 | +0.13(+0.23%) |
Apr 09, 2015 | 56.84 | 56.88 | 56.72 | 56.76 | 5,480,260 | -0.06(-0.10%) |
Apr 08, 2015 | 56.85 | 56.91 | 56.72 | 56.81 | 11,474,621 | -0.01(-0.02%) |
Apr 07, 2015 | 56.58 | 56.84 | 56.53 | 56.82 | 13,893,875 | +0.30(+0.53%) |
Apr 06, 2015 | 56.33 | 56.60 | 56.33 | 56.53 | 8,055,299 | +0.14(+0.25%) |
Apr 02, 2015 | 56.38 | 56.38 | 56.38 | 56.38 | 7,660,140 | +0.04(+0.08%) |
Apr 01, 2015 | 56.31 | 56.36 | 56.16 | 56.34 | 14,918,207 | +0.12(+0.21%) |
Mar 31, 2015 | 56.27 | 56.37 | 56.19 | 56.22 | 7,249,747 | -0.07(-0.12%) |
Mar 30, 2015 | 56.16 | 56.33 | 56.15 | 56.29 | 6,765,156 | +0.16(+0.28%) |
Mar 27, 2015 | 56.09 | 56.19 | 56.06 | 56.14 | 6,159,691 | +0.04(+0.08%) |
Mar 26, 2015 | 56.16 | 56.17 | 55.99 | 56.09 | 7,858,953 | -0.01(-0.01%) |
Mar 25, 2015 | 56.28 | 56.36 | 56.09 | 56.10 | 8,645,766 | -0.15(-0.26%) |
Mar 24, 2015 | 56.14 | 56.29 | 56.12 | 56.25 | 10,906,299 | +0.09(+0.15%) |
Mar 23, 2015 | 56.11 | 56.18 | 56.04 | 56.16 | 8,798,220 | +0.04(+0.08%) |
Mar 20, 2015 | 55.91 | 56.14 | 55.83 | 56.12 | 14,709,807 | +0.43(+0.78%) |
Mar 19, 2015 | 55.95 | 56.07 | 55.65 | 55.68 | 14,868,974 | -0.44(-0.79%) |
Mar 18, 2015 | 55.63 | 56.13 | 55.53 | 56.13 | 18,749,628 | +0.49(+0.89%) |
Mar 17, 2015 | 55.77 | 55.86 | 55.53 | 55.63 | 21,047,252 | -0.28(-0.50%) |
Mar 16, 2015 | 56.01 | 56.05 | 55.88 | 55.91 | 7,691,714 | -0.06(-0.10%) |
Mar 13, 2015 | 56.07 | 56.09 | 55.83 | 55.97 | 9,967,180 | -0.19(-0.34%) |
Mar 12, 2015 | 56.22 | 56.24 | 56.07 | 56.16 | 7,203,827 | +0.11(+0.20%) |
Mar 11, 2015 | 56.06 | 56.13 | 55.89 | 56.05 | 14,850,928 | +0.16(+0.28%) |
Mar 10, 2015 | 56.02 | 56.02 | 55.78 | 55.89 | 20,060,528 | -0.22(-0.39%) |
Mar 09, 2015 | 56.30 | 56.30 | 56.08 | 56.11 | 15,483,733 | -0.12(-0.21%) |
Mar 06, 2015 | 56.43 | 56.45 | 56.17 | 56.23 | 14,942,967 | -0.36(-0.64%) |
Mar 05, 2015 | 56.57 | 56.59 | 56.49 | 56.59 | 10,334,678 | +0.11(+0.19%) |
Mar 04, 2015 | 56.50 | 56.56 | 56.45 | 56.48 | 12,623,555 | -0.11(-0.19%) |
Mar 03, 2015 | 56.66 | 56.71 | 56.54 | 56.59 | 16,167,955 | -0.16(-0.28%) |