Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.10 | 55.21 | 54.79 | 54.80 | 2,444,962 | -0.39(-0.71%) |
May 28, 2015 | 54.86 | 55.30 | 54.86 | 55.19 | 2,511,333 | +0.15(+0.28%) |
May 27, 2015 | 54.89 | 55.21 | 54.62 | 55.04 | 2,526,978 | +0.43(+0.79%) |
May 26, 2015 | 54.63 | 54.72 | 54.41 | 54.60 | 3,163,596 | -0.18(-0.33%) |
May 22, 2015 | 55.13 | 54.78 | 54.78 | 54.78 | 2,230,301 | -0.41(-0.73%) |
May 21, 2015 | 55.45 | 55.60 | 55.01 | 55.19 | 3,132,904 | -0.51(-0.92%) |
May 20, 2015 | 55.63 | 55.79 | 55.21 | 55.70 | 3,217,494 | -0.02(-0.03%) |
May 19, 2015 | 55.33 | 55.79 | 55.14 | 55.71 | 3,159,872 | +0.53(+0.97%) |
May 18, 2015 | 54.82 | 55.27 | 54.79 | 55.18 | 1,781,921 | +0.40(+0.72%) |
May 15, 2015 | 54.81 | 55.12 | 54.68 | 54.78 | 2,077,581 | -0.03(-0.06%) |
May 14, 2015 | 54.47 | 54.84 | 54.45 | 54.81 | 2,544,199 | +0.53(+0.97%) |
May 13, 2015 | 54.04 | 54.33 | 53.94 | 54.29 | 3,033,447 | +0.06(+0.12%) |
May 12, 2015 | 54.08 | 54.38 | 53.99 | 54.22 | 3,097,889 | +0.03(+0.06%) |
May 11, 2015 | 54.51 | 54.62 | 54.07 | 54.19 | 4,226,776 | -0.32(-0.59%) |
May 08, 2015 | 55.43 | 55.51 | 54.37 | 54.51 | 4,482,556 | -0.36(-0.66%) |
May 07, 2015 | 54.48 | 54.99 | 54.28 | 54.88 | 5,331,015 | +0.33(+0.61%) |
May 06, 2015 | 55.82 | 56.12 | 54.21 | 54.55 | 12,015,720 | -2.18(-3.84%) |
May 05, 2015 | 56.42 | 56.99 | 56.42 | 56.73 | 3,101,134 | +0.15(+0.26%) |
May 04, 2015 | 56.73 | 56.87 | 56.45 | 56.58 | 5,088,201 | -0.11(-0.19%) |
May 01, 2015 | 56.83 | 57.01 | 56.56 | 56.69 | 2,990,248 | +0.23(+0.42%) |
Apr 30, 2015 | 56.84 | 57.04 | 56.18 | 56.45 | 4,245,866 | -0.48(-0.84%) |
Apr 29, 2015 | 56.93 | 57.33 | 56.52 | 56.93 | 2,631,394 | -0.36(-0.62%) |
Apr 28, 2015 | 56.92 | 57.52 | 56.80 | 57.29 | 2,154,524 | +0.31(+0.54%) |
Apr 27, 2015 | 57.76 | 57.78 | 56.91 | 56.98 | 2,696,925 | -0.52(-0.90%) |
Apr 24, 2015 | 57.24 | 57.63 | 57.12 | 57.50 | 1,965,017 | +0.11(+0.20%) |
Apr 23, 2015 | 57.28 | 57.76 | 57.21 | 57.38 | 2,365,590 | -0.06(-0.10%) |
Apr 22, 2015 | 57.35 | 57.55 | 57.05 | 57.44 | 2,121,766 | +0.05(+0.08%) |
Apr 21, 2015 | 57.80 | 57.97 | 57.31 | 57.39 | 1,933,035 | -0.43(-0.74%) |
Apr 20, 2015 | 57.80 | 58.08 | 57.73 | 57.82 | 1,938,797 | +0.39(+0.68%) |
Apr 17, 2015 | 57.93 | 58.00 | 57.20 | 57.43 | 3,805,936 | -0.95(-1.62%) |
Apr 16, 2015 | 58.23 | 58.60 | 57.95 | 58.38 | 1,838,772 | +0.08(+0.14%) |
Apr 15, 2015 | 58.03 | 58.57 | 58.03 | 58.30 | 2,233,819 | +0.36(+0.62%) |
Apr 14, 2015 | 58.27 | 58.43 | 57.85 | 57.94 | 2,792,757 | -0.39(-0.67%) |
Apr 13, 2015 | 58.08 | 58.66 | 58.08 | 58.33 | 1,808,829 | -0.04(-0.07%) |
Apr 10, 2015 | 58.35 | 58.54 | 58.06 | 58.37 | 1,820,304 | +0.11(+0.18%) |
Apr 09, 2015 | 58.03 | 58.36 | 58.03 | 58.27 | 2,256,122 | +0.26(+0.45%) |
Apr 08, 2015 | 58.02 | 58.35 | 57.89 | 58.01 | 2,602,471 | +0.09(+0.15%) |
Apr 07, 2015 | 58.47 | 58.67 | 57.92 | 57.92 | 1,617,531 | -0.53(-0.90%) |
Apr 06, 2015 | 57.59 | 58.76 | 57.43 | 58.44 | 2,972,233 | +0.54(+0.94%) |
Apr 02, 2015 | 57.77 | 57.90 | 57.90 | 57.90 | 2,433,291 | +0.13(+0.22%) |
Apr 01, 2015 | 57.68 | 58.27 | 57.50 | 57.77 | 4,158,110 | +0.10(+0.17%) |
Mar 31, 2015 | 57.12 | 57.78 | 56.79 | 57.67 | 4,393,856 | +0.18(+0.31%) |
Mar 30, 2015 | 57.02 | 57.84 | 56.80 | 57.50 | 2,877,238 | +0.73(+1.28%) |
Mar 27, 2015 | 56.87 | 57.03 | 56.64 | 56.77 | 2,139,897 | -0.12(-0.21%) |
Mar 26, 2015 | 56.97 | 57.16 | 56.71 | 56.89 | 2,386,374 | -0.28(-0.50%) |
Mar 25, 2015 | 57.98 | 57.98 | 57.12 | 57.17 | 2,535,865 | -0.64(-1.11%) |
Mar 24, 2015 | 58.13 | 58.26 | 57.59 | 57.81 | 3,112,438 | -0.45(-0.77%) |
Mar 23, 2015 | 58.22 | 58.62 | 58.19 | 58.26 | 3,058,889 | +0.35(+0.60%) |
Mar 20, 2015 | 57.38 | 58.05 | 57.29 | 57.91 | 5,170,245 | +0.70(+1.22%) |
Mar 19, 2015 | 57.29 | 57.76 | 56.99 | 57.21 | 3,236,983 | -0.02(-0.03%) |
Mar 18, 2015 | 56.87 | 57.46 | 56.31 | 57.23 | 3,311,021 | +0.52(+0.91%) |
Mar 17, 2015 | 56.81 | 56.90 | 56.44 | 56.71 | 3,895,330 | -0.41(-0.72%) |
Mar 16, 2015 | 56.74 | 57.25 | 56.65 | 57.12 | 2,544,125 | +0.75(+1.34%) |
Mar 13, 2015 | 56.74 | 56.74 | 56.12 | 56.37 | 2,412,436 | -0.68(-1.19%) |
Mar 12, 2015 | 56.24 | 57.07 | 56.18 | 57.05 | 2,018,122 | +1.06(+1.90%) |
Mar 11, 2015 | 55.70 | 56.27 | 55.45 | 55.99 | 2,939,924 | +0.57(+1.02%) |
Mar 10, 2015 | 55.86 | 56.03 | 55.41 | 55.42 | 2,671,496 | -0.97(-1.72%) |
Mar 09, 2015 | 55.82 | 56.52 | 55.71 | 56.39 | 2,290,244 | +0.36(+0.65%) |
Mar 06, 2015 | 56.21 | 56.70 | 55.80 | 56.03 | 3,254,817 | -0.34(-0.60%) |
Mar 05, 2015 | 56.56 | 56.65 | 56.16 | 56.37 | 3,872,246 | +0.05(+0.09%) |
Mar 04, 2015 | 56.83 | 56.91 | 56.31 | 56.32 | 2,892,416 | -0.80(-1.40%) |
Mar 03, 2015 | 57.25 | 57.46 | 57.01 | 57.12 | 2,357,286 | -0.40(-0.69%) |