Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.38 | 58.57 | 58.12 | 58.23 | 3,589,022 | -0.29(-0.50%) |
May 28, 2015 | 58.83 | 59.41 | 58.28 | 58.52 | 3,879,011 | -0.59(-0.99%) |
May 27, 2015 | 57.33 | 59.36 | 57.00 | 59.11 | 5,858,195 | +1.86(+3.25%) |
May 26, 2015 | 58.04 | 58.42 | 57.08 | 57.25 | 3,464,815 | -0.86(-1.48%) |
May 22, 2015 | 58.40 | 58.11 | 58.11 | 58.11 | 1,729,360 | -0.21(-0.36%) |
May 21, 2015 | 57.47 | 58.54 | 57.43 | 58.32 | 2,408,534 | +0.69(+1.20%) |
May 20, 2015 | 57.45 | 57.96 | 57.10 | 57.63 | 2,324,405 | +0.36(+0.63%) |
May 19, 2015 | 57.40 | 57.64 | 57.08 | 57.27 | 2,682,658 | -0.08(-0.13%) |
May 18, 2015 | 56.59 | 57.50 | 56.55 | 57.34 | 2,793,842 | +0.78(+1.38%) |
May 15, 2015 | 56.25 | 56.61 | 56.03 | 56.56 | 3,024,690 | +0.29(+0.52%) |
May 14, 2015 | 56.71 | 56.85 | 56.16 | 56.27 | 2,594,525 | -0.08(-0.13%) |
May 13, 2015 | 56.39 | 56.74 | 55.99 | 56.34 | 3,731,319 | +0.00(+0.00%) |
May 12, 2015 | 56.08 | 56.80 | 55.44 | 56.34 | 4,807,776 | +0.05(+0.08%) |
May 11, 2015 | 57.46 | 57.69 | 56.08 | 56.30 | 6,339,560 | -1.09(-1.89%) |
May 08, 2015 | 60.21 | 60.33 | 56.31 | 57.38 | 9,592,958 | -0.38(-0.65%) |
May 07, 2015 | 57.75 | 58.12 | 57.45 | 57.76 | 5,342,298 | +0.09(+0.16%) |
May 06, 2015 | 58.29 | 58.37 | 57.34 | 57.66 | 3,545,762 | -0.61(-1.05%) |
May 05, 2015 | 59.13 | 59.26 | 58.16 | 58.28 | 3,683,431 | -0.80(-1.36%) |
May 04, 2015 | 59.39 | 59.63 | 58.97 | 59.08 | 2,815,555 | -0.01(-0.02%) |
May 01, 2015 | 58.88 | 59.43 | 58.50 | 59.09 | 2,771,018 | +0.47(+0.80%) |
Apr 30, 2015 | 58.97 | 59.48 | 58.30 | 58.62 | 3,584,996 | -0.60(-1.02%) |
Apr 29, 2015 | 58.07 | 59.45 | 57.99 | 59.22 | 4,323,985 | +1.10(+1.90%) |
Apr 28, 2015 | 58.03 | 58.34 | 57.43 | 58.12 | 3,108,406 | -0.09(-0.16%) |
Apr 27, 2015 | 59.23 | 59.73 | 58.16 | 58.21 | 3,805,007 | -0.96(-1.63%) |
Apr 24, 2015 | 58.50 | 59.23 | 58.23 | 59.17 | 4,045,471 | +1.03(+1.77%) |
Apr 23, 2015 | 58.11 | 58.57 | 57.85 | 58.15 | 2,798,138 | +0.06(+0.10%) |
Apr 22, 2015 | 58.02 | 58.23 | 57.50 | 58.09 | 1,689,771 | +0.09(+0.15%) |
Apr 21, 2015 | 57.91 | 58.32 | 57.71 | 58.00 | 2,146,816 | +0.26(+0.46%) |
Apr 20, 2015 | 57.66 | 57.91 | 57.50 | 57.74 | 2,030,639 | +0.49(+0.86%) |
Apr 17, 2015 | 57.86 | 57.87 | 56.79 | 57.25 | 4,133,094 | -1.04(-1.78%) |
Apr 16, 2015 | 58.08 | 58.58 | 57.89 | 58.29 | 3,702,375 | +0.11(+0.19%) |
Apr 15, 2015 | 58.05 | 58.50 | 57.99 | 58.17 | 2,911,655 | +0.15(+0.26%) |
Apr 14, 2015 | 57.83 | 58.13 | 57.55 | 58.02 | 2,486,067 | +0.17(+0.29%) |
Apr 13, 2015 | 58.20 | 58.42 | 57.82 | 57.85 | 2,763,419 | -0.26(-0.45%) |
Apr 10, 2015 | 58.00 | 58.29 | 57.68 | 58.12 | 2,956,614 | +0.38(+0.65%) |
Apr 09, 2015 | 57.81 | 58.13 | 57.18 | 57.74 | 3,130,847 | -0.07(-0.11%) |
Apr 08, 2015 | 57.58 | 58.18 | 57.36 | 57.81 | 3,964,128 | +0.37(+0.64%) |
Apr 07, 2015 | 57.27 | 58.04 | 57.27 | 57.44 | 2,865,782 | -0.01(-0.02%) |
Apr 06, 2015 | 57.20 | 58.23 | 57.00 | 57.45 | 4,706,122 | -0.25(-0.44%) |
Apr 02, 2015 | 56.16 | 57.70 | 57.70 | 57.70 | 10,099,313 | +1.45(+2.58%) |
Apr 01, 2015 | 57.01 | 57.30 | 55.75 | 56.25 | 8,262,874 | -0.95(-1.67%) |
Mar 31, 2015 | 58.14 | 58.31 | 57.06 | 57.20 | 6,926,342 | -1.17(-2.00%) |
Mar 30, 2015 | 57.96 | 58.55 | 57.94 | 58.37 | 4,186,888 | +0.62(+1.08%) |
Mar 27, 2015 | 58.02 | 58.52 | 57.66 | 57.75 | 8,408,652 | +0.20(+0.34%) |
Mar 26, 2015 | 57.79 | 58.15 | 57.33 | 57.55 | 4,882,099 | -0.48(-0.83%) |
Mar 25, 2015 | 58.79 | 58.93 | 57.65 | 58.03 | 4,757,612 | -0.82(-1.39%) |
Mar 24, 2015 | 59.01 | 59.67 | 58.84 | 58.85 | 4,016,175 | -0.28(-0.48%) |
Mar 23, 2015 | 59.74 | 60.05 | 59.03 | 59.14 | 4,275,497 | -0.63(-1.06%) |
Mar 20, 2015 | 59.65 | 60.11 | 59.37 | 59.77 | 10,170,758 | +0.68(+1.15%) |
Mar 19, 2015 | 59.28 | 59.68 | 58.82 | 59.09 | 4,351,371 | -0.45(-0.76%) |
Mar 18, 2015 | 58.14 | 59.83 | 57.90 | 59.54 | 5,708,562 | +1.26(+2.17%) |
Mar 17, 2015 | 58.03 | 58.51 | 57.69 | 58.28 | 4,471,846 | -0.29(-0.50%) |
Mar 16, 2015 | 57.74 | 58.68 | 57.43 | 58.57 | 4,223,791 | +1.09(+1.89%) |
Mar 13, 2015 | 57.99 | 58.09 | 57.15 | 57.49 | 4,547,458 | -0.68(-1.17%) |
Mar 12, 2015 | 56.46 | 58.40 | 56.45 | 58.16 | 6,548,510 | +1.94(+3.46%) |
Mar 11, 2015 | 56.25 | 56.56 | 55.99 | 56.22 | 4,205,795 | +0.15(+0.27%) |
Mar 10, 2015 | 56.82 | 56.82 | 55.88 | 56.07 | 4,896,863 | -1.02(-1.78%) |
Mar 09, 2015 | 57.16 | 57.57 | 56.16 | 57.09 | 6,755,307 | +0.07(+0.12%) |
Mar 06, 2015 | 57.77 | 58.30 | 57.01 | 57.02 | 5,933,012 | -0.90(-1.56%) |
Mar 05, 2015 | 58.79 | 58.81 | 57.68 | 57.93 | 7,157,949 | -0.86(-1.46%) |
Mar 04, 2015 | 58.83 | 59.10 | 58.18 | 58.78 | 5,737,000 | -0.32(-0.54%) |
Mar 03, 2015 | 57.88 | 59.55 | 57.72 | 59.10 | 10,642,456 | +0.99(+1.70%) |