Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.28 | 59.28 | 58.41 | 58.42 | 1,407,607 | -0.86(-1.45%) |
May 28, 2015 | 59.08 | 59.35 | 58.89 | 59.28 | 1,034,777 | +0.11(+0.19%) |
May 27, 2015 | 58.63 | 59.30 | 58.52 | 59.17 | 1,419,330 | +0.56(+0.96%) |
May 26, 2015 | 59.08 | 59.17 | 58.41 | 58.61 | 1,267,046 | -0.60(-1.02%) |
May 22, 2015 | 59.61 | 59.21 | 59.21 | 59.21 | 1,039,472 | -0.37(-0.62%) |
May 21, 2015 | 59.48 | 59.83 | 59.37 | 59.58 | 1,209,036 | -0.10(-0.16%) |
May 20, 2015 | 59.62 | 59.97 | 59.41 | 59.68 | 903,609 | +0.00(+0.01%) |
May 19, 2015 | 59.56 | 60.05 | 59.40 | 59.68 | 1,596,360 | +0.35(+0.59%) |
May 18, 2015 | 58.71 | 59.38 | 58.59 | 59.32 | 1,088,708 | +0.77(+1.31%) |
May 15, 2015 | 58.96 | 58.96 | 58.12 | 58.56 | 1,364,572 | -0.23(-0.39%) |
May 14, 2015 | 58.64 | 58.91 | 58.29 | 58.78 | 1,492,894 | +0.22(+0.37%) |
May 13, 2015 | 58.37 | 58.79 | 58.33 | 58.56 | 1,830,271 | +0.07(+0.12%) |
May 12, 2015 | 58.47 | 58.82 | 58.21 | 58.49 | 1,332,044 | -0.32(-0.55%) |
May 11, 2015 | 58.98 | 59.44 | 58.76 | 58.81 | 1,157,081 | -0.16(-0.27%) |
May 08, 2015 | 58.77 | 59.06 | 58.60 | 58.97 | 1,392,388 | +0.48(+0.82%) |
May 07, 2015 | 58.27 | 58.63 | 58.09 | 58.49 | 1,267,754 | +0.32(+0.55%) |
May 06, 2015 | 58.39 | 58.59 | 57.76 | 58.17 | 1,300,839 | -0.26(-0.44%) |
May 05, 2015 | 58.06 | 58.98 | 57.87 | 58.43 | 2,693,754 | +0.01(+0.01%) |
May 04, 2015 | 57.76 | 58.51 | 57.74 | 58.42 | 912,924 | +0.67(+1.15%) |
May 01, 2015 | 57.71 | 57.94 | 57.44 | 57.76 | 1,262,461 | +0.43(+0.75%) |
Apr 30, 2015 | 57.29 | 57.95 | 57.13 | 57.33 | 1,524,381 | -0.46(-0.80%) |
Apr 29, 2015 | 57.29 | 58.17 | 57.13 | 57.79 | 1,472,819 | +0.16(+0.27%) |
Apr 28, 2015 | 57.17 | 57.75 | 57.02 | 57.63 | 1,094,620 | +0.42(+0.73%) |
Apr 27, 2015 | 57.25 | 57.75 | 57.12 | 57.22 | 2,072,398 | -0.07(-0.12%) |
Apr 24, 2015 | 57.76 | 58.00 | 56.71 | 57.29 | 1,820,322 | -0.54(-0.94%) |
Apr 23, 2015 | 57.83 | 58.20 | 57.21 | 57.83 | 2,215,057 | -0.04(-0.07%) |
Apr 22, 2015 | 56.63 | 57.89 | 56.37 | 57.87 | 2,729,804 | +1.53(+2.72%) |
Apr 21, 2015 | 56.75 | 56.85 | 55.73 | 56.34 | 2,730,730 | +1.30(+2.36%) |
Apr 20, 2015 | 55.25 | 55.34 | 54.90 | 55.04 | 1,446,138 | +0.31(+0.57%) |
Apr 17, 2015 | 55.17 | 55.45 | 54.56 | 54.72 | 1,739,140 | -0.92(-1.65%) |
Apr 16, 2015 | 55.60 | 55.73 | 55.18 | 55.64 | 1,107,230 | -0.11(-0.20%) |
Apr 15, 2015 | 55.90 | 56.06 | 55.72 | 55.76 | 1,748,207 | -0.15(-0.27%) |
Apr 14, 2015 | 55.87 | 56.05 | 55.46 | 55.91 | 926,530 | -0.09(-0.16%) |
Apr 13, 2015 | 55.53 | 56.20 | 55.33 | 56.00 | 1,588,983 | +0.47(+0.84%) |
Apr 10, 2015 | 55.84 | 55.91 | 55.37 | 55.53 | 1,464,353 | -0.27(-0.48%) |
Apr 09, 2015 | 55.88 | 55.88 | 55.26 | 55.80 | 1,138,237 | +0.02(+0.04%) |
Apr 08, 2015 | 55.62 | 55.97 | 55.41 | 55.78 | 978,537 | +0.14(+0.25%) |
Apr 07, 2015 | 55.23 | 55.78 | 54.91 | 55.64 | 1,201,208 | +0.44(+0.80%) |
Apr 06, 2015 | 54.97 | 55.41 | 54.50 | 55.20 | 1,176,215 | -0.21(-0.37%) |
Apr 02, 2015 | 54.76 | 55.41 | 55.41 | 55.41 | 1,259,463 | +0.51(+0.93%) |
Apr 01, 2015 | 54.36 | 55.04 | 53.98 | 54.90 | 1,678,299 | +0.31(+0.57%) |
Mar 31, 2015 | 54.57 | 54.98 | 54.11 | 54.58 | 1,322,382 | -0.22(-0.40%) |
Mar 30, 2015 | 54.79 | 55.12 | 54.50 | 54.80 | 943,971 | +0.47(+0.87%) |
Mar 27, 2015 | 54.44 | 54.51 | 54.44 | 54.33 | 879,420 | -0.23(-0.42%) |
Mar 26, 2015 | 53.78 | 54.81 | 53.42 | 54.56 | 2,003,200 | +0.60(+1.12%) |
Mar 25, 2015 | 54.59 | 54.59 | 53.68 | 53.96 | 1,622,458 | -0.61(-1.12%) |
Mar 24, 2015 | 55.29 | 55.40 | 54.55 | 54.57 | 1,421,428 | -0.85(-1.54%) |
Mar 23, 2015 | 56.01 | 56.17 | 55.35 | 55.42 | 1,077,215 | -0.49(-0.88%) |
Mar 20, 2015 | 55.73 | 56.13 | 55.41 | 55.91 | 1,782,295 | +0.33(+0.59%) |
Mar 19, 2015 | 55.66 | 56.05 | 55.10 | 55.59 | 1,396,890 | -0.30(-0.53%) |
Mar 18, 2015 | 56.50 | 56.99 | 55.49 | 55.88 | 2,433,019 | -0.61(-1.08%) |
Mar 17, 2015 | 56.17 | 56.56 | 55.79 | 56.49 | 1,369,693 | +0.17(+0.31%) |
Mar 16, 2015 | 55.74 | 56.35 | 55.52 | 56.32 | 899,711 | +0.78(+1.41%) |
Mar 13, 2015 | 55.44 | 55.62 | 54.87 | 55.54 | 1,015,351 | -0.02(-0.04%) |
Mar 12, 2015 | 55.24 | 55.92 | 54.90 | 55.56 | 1,389,905 | +0.85(+1.55%) |
Mar 11, 2015 | 54.40 | 54.92 | 54.34 | 54.72 | 1,078,080 | +0.34(+0.63%) |
Mar 10, 2015 | 54.54 | 54.86 | 54.28 | 54.37 | 1,600,561 | -0.89(-1.60%) |
Mar 09, 2015 | 55.22 | 55.44 | 54.75 | 55.26 | 1,238,756 | +0.12(+0.21%) |
Mar 06, 2015 | 54.19 | 56.23 | 53.86 | 55.14 | 2,266,949 | +0.69(+1.27%) |
Mar 05, 2015 | 54.35 | 54.64 | 54.08 | 54.45 | 697,356 | +0.09(+0.16%) |
Mar 04, 2015 | 54.40 | 54.99 | 54.06 | 54.36 | 952,621 | -0.37(-0.67%) |
Mar 03, 2015 | 54.94 | 55.07 | 54.44 | 54.73 | 1,071,798 | -0.27(-0.48%) |