Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.82 | 56.95 | 56.20 | 56.28 | 20,419,426 | -0.61(-1.08%) |
May 28, 2015 | 57.00 | 57.06 | 56.58 | 56.89 | 9,389,381 | -0.04(-0.07%) |
May 27, 2015 | 56.67 | 57.04 | 56.42 | 56.93 | 7,971,644 | +0.43(+0.75%) |
May 26, 2015 | 57.12 | 57.12 | 56.29 | 56.50 | 8,549,081 | -0.34(-0.61%) |
May 22, 2015 | 56.81 | 56.85 | 56.85 | 56.85 | 5,684,072 | +0.01(+0.03%) |
May 21, 2015 | 57.13 | 57.17 | 56.62 | 56.83 | 7,403,152 | -0.26(-0.46%) |
May 20, 2015 | 57.25 | 57.51 | 57.09 | 57.09 | 11,066,999 | -0.12(-0.21%) |
May 19, 2015 | 56.89 | 57.55 | 56.89 | 57.21 | 11,207,228 | -0.07(-0.13%) |
May 18, 2015 | 57.33 | 57.46 | 57.08 | 57.29 | 9,443,961 | -0.17(-0.30%) |
May 15, 2015 | 57.24 | 57.63 | 57.03 | 57.46 | 17,600,486 | +0.47(+0.83%) |
May 14, 2015 | 56.30 | 57.00 | 56.26 | 56.99 | 10,575,967 | +1.02(+1.82%) |
May 13, 2015 | 56.84 | 57.00 | 55.86 | 55.97 | 16,239,106 | -0.47(-0.83%) |
May 12, 2015 | 55.97 | 56.59 | 55.55 | 56.44 | 15,929,222 | +0.16(+0.29%) |
May 11, 2015 | 56.94 | 57.21 | 56.14 | 56.28 | 17,824,336 | -0.83(-1.45%) |
May 08, 2015 | 57.09 | 57.75 | 56.98 | 57.11 | 17,482,992 | +0.86(+1.53%) |
May 07, 2015 | 55.73 | 56.53 | 55.60 | 56.25 | 22,450,896 | +0.73(+1.32%) |
May 06, 2015 | 55.68 | 55.86 | 55.26 | 55.52 | 17,254,792 | -0.15(-0.27%) |
May 05, 2015 | 56.77 | 56.77 | 55.60 | 55.67 | 15,861,690 | -1.25(-2.19%) |
May 04, 2015 | 57.03 | 57.32 | 56.79 | 56.91 | 19,821,560 | +0.15(+0.26%) |
May 01, 2015 | 56.41 | 57.12 | 56.34 | 56.77 | 29,077,286 | +0.30(+0.53%) |
Apr 30, 2015 | 57.09 | 57.10 | 56.11 | 56.47 | 23,958,788 | -0.67(-1.17%) |
Apr 29, 2015 | 57.60 | 58.01 | 57.04 | 57.13 | 15,316,824 | -1.14(-1.96%) |
Apr 28, 2015 | 58.47 | 58.49 | 57.94 | 58.28 | 7,641,303 | -0.02(-0.03%) |
Apr 27, 2015 | 58.57 | 58.88 | 58.22 | 58.29 | 12,409,186 | -0.16(-0.27%) |
Apr 24, 2015 | 58.44 | 58.78 | 58.25 | 58.45 | 6,118,998 | +0.10(+0.17%) |
Apr 23, 2015 | 58.14 | 58.48 | 58.08 | 58.35 | 6,951,946 | +0.10(+0.18%) |
Apr 22, 2015 | 58.19 | 58.43 | 58.04 | 58.25 | 7,671,282 | +0.17(+0.30%) |
Apr 21, 2015 | 58.03 | 58.46 | 57.96 | 58.07 | 11,763,564 | +0.04(+0.08%) |
Apr 20, 2015 | 58.25 | 58.34 | 57.86 | 58.03 | 14,439,344 | +0.07(+0.13%) |
Apr 17, 2015 | 57.96 | 58.32 | 57.61 | 57.95 | 14,339,018 | -0.31(-0.53%) |
Apr 16, 2015 | 57.86 | 58.44 | 57.70 | 58.26 | 9,592,083 | +0.24(+0.41%) |
Apr 15, 2015 | 58.58 | 58.58 | 58.01 | 58.02 | 12,601,437 | -0.34(-0.59%) |
Apr 14, 2015 | 58.46 | 58.66 | 58.24 | 58.37 | 7,042,426 | +0.12(+0.21%) |
Apr 13, 2015 | 58.50 | 58.64 | 58.22 | 58.25 | 9,935,713 | -0.16(-0.28%) |
Apr 10, 2015 | 58.81 | 59.03 | 58.23 | 58.41 | 11,489,501 | -0.04(-0.06%) |
Apr 09, 2015 | 59.43 | 59.43 | 58.33 | 58.45 | 14,130,354 | -1.05(-1.76%) |
Apr 08, 2015 | 59.38 | 59.60 | 59.25 | 59.50 | 7,786,406 | +0.16(+0.28%) |
Apr 07, 2015 | 60.50 | 60.50 | 59.33 | 59.33 | 12,255,240 | -0.98(-1.62%) |
Apr 06, 2015 | 59.99 | 60.45 | 59.80 | 60.31 | 14,102,580 | +0.60(+1.00%) |
Apr 02, 2015 | 59.14 | 59.71 | 59.71 | 59.71 | 12,071,049 | +0.40(+0.67%) |
Apr 01, 2015 | 59.23 | 59.62 | 58.87 | 59.32 | 15,223,717 | -0.01(-0.01%) |
Mar 31, 2015 | 59.36 | 59.98 | 59.22 | 59.32 | 9,477,309 | -0.43(-0.73%) |
Mar 30, 2015 | 59.58 | 59.85 | 59.16 | 59.76 | 14,958,726 | +0.67(+1.13%) |
Mar 27, 2015 | 59.08 | 59.32 | 58.84 | 59.09 | 10,008,325 | +0.20(+0.34%) |
Mar 26, 2015 | 59.05 | 59.22 | 58.73 | 58.89 | 14,333,072 | -0.34(-0.57%) |
Mar 25, 2015 | 60.38 | 60.54 | 59.11 | 59.23 | 20,462,788 | -0.99(-1.65%) |
Mar 24, 2015 | 60.50 | 60.69 | 60.19 | 60.22 | 17,224,668 | -0.49(-0.81%) |
Mar 23, 2015 | 60.75 | 61.13 | 60.58 | 60.71 | 9,879,856 | -0.09(-0.15%) |
Mar 20, 2015 | 59.75 | 60.86 | 59.57 | 60.80 | 23,890,270 | +1.44(+2.42%) |
Mar 19, 2015 | 59.40 | 59.75 | 59.21 | 59.36 | 15,975,193 | -0.09(-0.15%) |
Mar 18, 2015 | 58.28 | 59.68 | 58.02 | 59.45 | 25,051,706 | +1.15(+1.97%) |
Mar 17, 2015 | 58.32 | 58.56 | 58.02 | 58.30 | 12,628,044 | -0.05(-0.09%) |
Mar 16, 2015 | 57.97 | 58.64 | 57.97 | 58.35 | 10,039,907 | +0.63(+1.09%) |
Mar 13, 2015 | 57.88 | 57.98 | 57.42 | 57.72 | 9,368,137 | -0.22(-0.37%) |
Mar 12, 2015 | 57.31 | 57.97 | 57.25 | 57.94 | 11,070,567 | +0.94(+1.65%) |
Mar 11, 2015 | 57.04 | 57.21 | 56.80 | 56.99 | 11,329,832 | +0.08(+0.14%) |
Mar 10, 2015 | 56.99 | 57.25 | 56.87 | 56.91 | 16,839,726 | -0.28(-0.49%) |
Mar 09, 2015 | 57.08 | 57.26 | 56.90 | 57.19 | 13,018,544 | +0.50(+0.89%) |
Mar 06, 2015 | 57.65 | 57.74 | 56.62 | 56.69 | 27,661,856 | -1.78(-3.04%) |
Mar 05, 2015 | 58.45 | 58.97 | 58.42 | 58.47 | 14,731,428 | +0.19(+0.33%) |
Mar 04, 2015 | 58.78 | 58.77 | 58.20 | 58.28 | 11,238,184 | -0.49(-0.83%) |
Mar 03, 2015 | 58.69 | 58.92 | 58.36 | 58.77 | 13,471,144 | -0.16(-0.26%) |