Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.28 | 58.28 | 57.29 | 57.89 | 3,861,171 | -0.31(-0.54%) |
May 28, 2015 | 57.98 | 58.28 | 57.61 | 58.21 | 2,262,811 | -0.09(-0.15%) |
May 27, 2015 | 57.58 | 58.50 | 57.56 | 58.30 | 2,554,669 | +0.84(+1.46%) |
May 26, 2015 | 58.16 | 58.24 | 57.30 | 57.46 | 3,391,028 | -0.79(-1.35%) |
May 22, 2015 | 58.48 | 58.24 | 58.24 | 58.24 | 2,165,316 | -0.35(-0.60%) |
May 21, 2015 | 58.30 | 58.87 | 58.18 | 58.59 | 2,667,257 | +0.39(+0.67%) |
May 20, 2015 | 58.58 | 58.64 | 58.00 | 58.20 | 3,106,456 | -0.44(-0.74%) |
May 19, 2015 | 58.96 | 59.01 | 58.42 | 58.64 | 3,135,018 | -0.10(-0.17%) |
May 18, 2015 | 58.02 | 58.93 | 58.02 | 58.74 | 3,311,638 | +0.66(+1.13%) |
May 15, 2015 | 58.55 | 58.64 | 57.69 | 58.08 | 3,505,078 | -0.57(-0.97%) |
May 14, 2015 | 58.83 | 59.00 | 58.42 | 58.65 | 2,744,321 | +0.15(+0.26%) |
May 13, 2015 | 58.75 | 58.98 | 58.28 | 58.50 | 3,657,334 | -0.10(-0.17%) |
May 12, 2015 | 58.75 | 59.05 | 58.35 | 58.60 | 3,346,912 | -0.37(-0.62%) |
May 11, 2015 | 58.25 | 59.30 | 58.07 | 58.97 | 4,910,094 | +0.81(+1.39%) |
May 08, 2015 | 58.09 | 58.36 | 57.35 | 58.16 | 3,169,120 | +0.28(+0.48%) |
May 07, 2015 | 57.77 | 58.16 | 56.39 | 57.88 | 5,098,100 | +1.00(+1.76%) |
May 06, 2015 | 57.56 | 57.56 | 56.26 | 56.88 | 3,710,236 | +0.20(+0.36%) |
May 05, 2015 | 57.26 | 57.67 | 56.62 | 56.68 | 3,762,631 | -0.54(-0.94%) |
May 04, 2015 | 56.66 | 57.39 | 56.54 | 57.22 | 3,575,607 | +0.56(+1.00%) |
May 01, 2015 | 56.00 | 56.69 | 55.72 | 56.65 | 3,808,827 | +1.20(+2.16%) |
Apr 30, 2015 | 55.84 | 56.33 | 55.27 | 55.46 | 4,843,734 | -0.63(-1.11%) |
Apr 29, 2015 | 55.24 | 56.38 | 55.19 | 56.08 | 4,299,688 | +0.93(+1.69%) |
Apr 28, 2015 | 54.61 | 55.21 | 54.23 | 55.15 | 3,074,364 | +0.63(+1.16%) |
Apr 27, 2015 | 55.05 | 55.50 | 54.48 | 54.52 | 2,605,757 | -0.39(-0.71%) |
Apr 24, 2015 | 55.10 | 55.29 | 54.61 | 54.91 | 2,000,625 | -0.35(-0.64%) |
Apr 23, 2015 | 55.08 | 55.54 | 54.87 | 55.26 | 2,484,224 | +0.13(+0.23%) |
Apr 22, 2015 | 54.31 | 55.26 | 54.00 | 55.13 | 3,807,794 | +0.96(+1.77%) |
Apr 21, 2015 | 54.46 | 54.66 | 53.92 | 54.17 | 2,224,311 | -0.15(-0.28%) |
Apr 20, 2015 | 54.16 | 54.53 | 54.06 | 54.32 | 2,380,472 | +0.54(+1.01%) |
Apr 17, 2015 | 54.12 | 54.21 | 53.36 | 53.78 | 4,070,769 | -0.70(-1.28%) |
Apr 16, 2015 | 54.44 | 54.76 | 53.99 | 54.48 | 2,549,946 | +0.05(+0.10%) |
Apr 15, 2015 | 54.54 | 54.76 | 54.31 | 54.42 | 4,716,933 | +0.12(+0.21%) |
Apr 14, 2015 | 54.58 | 55.12 | 54.04 | 54.31 | 3,564,124 | -0.72(-1.31%) |
Apr 13, 2015 | 54.66 | 55.22 | 54.51 | 55.03 | 2,298,103 | +0.43(+0.78%) |
Apr 10, 2015 | 55.06 | 55.14 | 54.53 | 54.60 | 2,662,513 | -0.54(-0.97%) |
Apr 09, 2015 | 54.23 | 55.32 | 54.20 | 55.14 | 2,386,340 | +0.61(+1.12%) |
Apr 08, 2015 | 54.34 | 54.73 | 54.23 | 54.52 | 2,407,768 | +0.38(+0.70%) |
Apr 07, 2015 | 54.47 | 54.76 | 54.08 | 54.14 | 2,658,296 | -0.31(-0.56%) |
Apr 06, 2015 | 53.97 | 54.82 | 53.63 | 54.45 | 3,153,797 | -0.28(-0.51%) |
Apr 02, 2015 | 53.99 | 54.73 | 54.73 | 54.73 | 3,206,848 | +0.73(+1.36%) |
Apr 01, 2015 | 54.53 | 54.53 | 53.85 | 53.99 | 3,358,103 | -0.58(-1.07%) |
Mar 31, 2015 | 54.25 | 54.76 | 53.93 | 54.58 | 3,371,986 | -0.04(-0.07%) |
Mar 30, 2015 | 54.23 | 54.93 | 54.23 | 54.62 | 2,399,533 | +0.84(+1.55%) |
Mar 27, 2015 | 54.20 | 54.32 | 53.55 | 53.78 | 2,808,761 | -0.61(-1.12%) |
Mar 26, 2015 | 53.70 | 54.78 | 53.36 | 54.40 | 4,471,224 | +0.45(+0.83%) |
Mar 25, 2015 | 54.82 | 54.91 | 53.95 | 53.95 | 3,307,372 | -0.82(-1.49%) |
Mar 24, 2015 | 55.57 | 55.57 | 54.72 | 54.76 | 3,379,591 | -0.81(-1.46%) |
Mar 23, 2015 | 56.19 | 57.08 | 55.55 | 55.57 | 6,566,764 | -0.62(-1.10%) |
Mar 20, 2015 | 54.55 | 56.24 | 54.38 | 56.19 | 10,483,501 | +1.68(+3.08%) |
Mar 19, 2015 | 55.61 | 55.69 | 53.89 | 54.51 | 4,695,816 | -1.10(-1.98%) |
Mar 18, 2015 | 55.69 | 56.22 | 54.89 | 55.61 | 4,332,828 | -0.33(-0.60%) |
Mar 17, 2015 | 56.14 | 56.28 | 55.51 | 55.95 | 3,435,956 | -0.51(-0.90%) |
Mar 16, 2015 | 55.53 | 56.49 | 55.40 | 56.45 | 3,719,659 | +1.31(+2.38%) |
Mar 13, 2015 | 55.82 | 56.03 | 54.57 | 55.14 | 2,943,893 | -0.81(-1.45%) |
Mar 12, 2015 | 54.98 | 55.99 | 54.95 | 55.95 | 2,760,017 | +1.27(+2.32%) |
Mar 11, 2015 | 54.68 | 54.94 | 54.24 | 54.68 | 2,754,106 | +0.40(+0.74%) |
Mar 10, 2015 | 55.02 | 55.09 | 54.26 | 54.28 | 4,961,993 | -1.88(-3.35%) |
Mar 09, 2015 | 55.99 | 56.43 | 55.67 | 56.16 | 3,348,669 | +0.03(+0.05%) |
Mar 06, 2015 | 55.31 | 56.98 | 55.27 | 56.14 | 6,947,864 | +1.08(+1.96%) |
Mar 05, 2015 | 54.88 | 55.22 | 54.38 | 55.06 | 3,222,255 | +0.28(+0.51%) |
Mar 04, 2015 | 54.99 | 55.17 | 54.40 | 54.78 | 2,700,849 | -0.61(-1.10%) |
Mar 03, 2015 | 55.38 | 55.86 | 55.08 | 55.39 | 3,050,097 | -0.44(-0.79%) |