Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.26 | 59.26 | 58.39 | 58.40 | 1,408,139 | -0.86(-1.45%) |
May 28, 2015 | 59.06 | 59.33 | 58.87 | 59.26 | 1,035,168 | +0.11(+0.19%) |
May 27, 2015 | 58.60 | 59.28 | 58.50 | 59.15 | 1,419,866 | +0.56(+0.96%) |
May 26, 2015 | 59.06 | 59.14 | 58.38 | 58.59 | 1,267,524 | -0.60(-1.02%) |
May 22, 2015 | 59.58 | 59.19 | 59.19 | 59.19 | 1,039,865 | -0.37(-0.62%) |
May 21, 2015 | 59.46 | 59.80 | 59.35 | 59.56 | 1,209,493 | -0.10(-0.16%) |
May 20, 2015 | 59.60 | 59.94 | 59.39 | 59.66 | 903,951 | +0.00(+0.01%) |
May 19, 2015 | 59.54 | 60.03 | 59.38 | 59.65 | 1,596,964 | +0.35(+0.59%) |
May 18, 2015 | 58.69 | 59.36 | 58.57 | 59.30 | 1,089,120 | +0.77(+1.31%) |
May 15, 2015 | 58.93 | 58.94 | 58.10 | 58.53 | 1,365,087 | -0.23(-0.39%) |
May 14, 2015 | 58.62 | 58.89 | 58.27 | 58.76 | 1,493,458 | +0.22(+0.37%) |
May 13, 2015 | 58.35 | 58.77 | 58.31 | 58.54 | 1,830,963 | +0.07(+0.12%) |
May 12, 2015 | 58.45 | 58.80 | 58.19 | 58.47 | 1,332,547 | -0.32(-0.55%) |
May 11, 2015 | 58.96 | 59.42 | 58.73 | 58.79 | 1,157,518 | -0.16(-0.27%) |
May 08, 2015 | 58.75 | 59.03 | 58.58 | 58.95 | 1,392,915 | +0.48(+0.82%) |
May 07, 2015 | 58.24 | 58.61 | 58.06 | 58.47 | 1,268,233 | +0.32(+0.55%) |
May 06, 2015 | 58.37 | 58.57 | 57.74 | 58.15 | 1,301,331 | -0.26(-0.44%) |
May 05, 2015 | 58.04 | 58.96 | 57.84 | 58.41 | 2,694,772 | +0.01(+0.01%) |
May 04, 2015 | 57.73 | 58.49 | 57.72 | 58.40 | 913,269 | +0.67(+1.15%) |
May 01, 2015 | 57.69 | 57.91 | 57.42 | 57.73 | 1,262,938 | +0.43(+0.75%) |
Apr 30, 2015 | 57.26 | 57.93 | 57.11 | 57.30 | 1,524,957 | -0.46(-0.80%) |
Apr 29, 2015 | 57.27 | 58.15 | 57.11 | 57.77 | 1,473,376 | +0.16(+0.27%) |
Apr 28, 2015 | 57.15 | 57.73 | 57.00 | 57.61 | 1,095,034 | +0.42(+0.73%) |
Apr 27, 2015 | 57.23 | 57.73 | 57.10 | 57.19 | 2,073,181 | -0.07(-0.12%) |
Apr 24, 2015 | 57.73 | 57.97 | 56.68 | 57.26 | 1,821,010 | -0.54(-0.94%) |
Apr 23, 2015 | 57.80 | 58.18 | 57.19 | 57.80 | 2,215,894 | -0.04(-0.07%) |
Apr 22, 2015 | 56.61 | 57.87 | 56.34 | 57.85 | 2,730,835 | +1.53(+2.72%) |
Apr 21, 2015 | 56.72 | 56.83 | 55.71 | 56.32 | 2,731,762 | +1.30(+2.36%) |
Apr 20, 2015 | 55.23 | 55.32 | 54.88 | 55.02 | 1,446,685 | +0.31(+0.57%) |
Apr 17, 2015 | 55.15 | 55.43 | 54.54 | 54.70 | 1,739,798 | -0.92(-1.65%) |
Apr 16, 2015 | 55.58 | 55.71 | 55.16 | 55.62 | 1,107,649 | -0.11(-0.20%) |
Apr 15, 2015 | 55.88 | 56.04 | 55.70 | 55.74 | 1,748,867 | -0.15(-0.27%) |
Apr 14, 2015 | 55.85 | 56.03 | 55.44 | 55.89 | 926,880 | -0.09(-0.16%) |
Apr 13, 2015 | 55.51 | 56.18 | 55.31 | 55.98 | 1,589,584 | +0.47(+0.84%) |
Apr 10, 2015 | 55.82 | 55.89 | 55.35 | 55.51 | 1,464,906 | -0.27(-0.48%) |
Apr 09, 2015 | 55.86 | 55.86 | 55.24 | 55.78 | 1,138,667 | +0.02(+0.04%) |
Apr 08, 2015 | 55.60 | 55.95 | 55.39 | 55.76 | 978,906 | +0.14(+0.25%) |
Apr 07, 2015 | 55.21 | 55.76 | 54.89 | 55.62 | 1,201,662 | +0.44(+0.80%) |
Apr 06, 2015 | 54.95 | 55.39 | 54.48 | 55.18 | 1,176,659 | -0.21(-0.37%) |
Apr 02, 2015 | 54.74 | 55.38 | 55.38 | 55.38 | 1,259,939 | +0.51(+0.93%) |
Apr 01, 2015 | 54.33 | 55.02 | 53.96 | 54.88 | 1,678,934 | +0.31(+0.57%) |
Mar 31, 2015 | 54.55 | 54.96 | 54.09 | 54.56 | 1,322,881 | -0.22(-0.40%) |
Mar 30, 2015 | 54.77 | 55.10 | 54.48 | 54.78 | 944,328 | +0.47(+0.87%) |
Mar 27, 2015 | 54.42 | 54.49 | 54.42 | 54.31 | 879,753 | -0.23(-0.42%) |
Mar 26, 2015 | 53.76 | 54.79 | 53.40 | 54.54 | 2,003,957 | +0.60(+1.12%) |
Mar 25, 2015 | 54.57 | 54.57 | 53.66 | 53.94 | 1,623,071 | -0.61(-1.12%) |
Mar 24, 2015 | 55.27 | 55.38 | 54.53 | 54.55 | 1,421,965 | -0.85(-1.54%) |
Mar 23, 2015 | 55.99 | 56.15 | 55.33 | 55.40 | 1,077,622 | -0.49(-0.88%) |
Mar 20, 2015 | 55.71 | 56.10 | 55.39 | 55.89 | 1,782,969 | +0.33(+0.59%) |
Mar 19, 2015 | 55.64 | 56.03 | 55.08 | 55.56 | 1,397,418 | -0.30(-0.53%) |
Mar 18, 2015 | 56.48 | 56.97 | 55.47 | 55.86 | 2,433,939 | -0.61(-1.08%) |
Mar 17, 2015 | 56.15 | 56.54 | 55.77 | 56.47 | 1,370,210 | +0.17(+0.31%) |
Mar 16, 2015 | 55.72 | 56.32 | 55.50 | 56.30 | 900,051 | +0.78(+1.41%) |
Mar 13, 2015 | 55.42 | 55.60 | 54.85 | 55.52 | 1,015,734 | -0.02(-0.04%) |
Mar 12, 2015 | 55.22 | 55.90 | 54.88 | 55.54 | 1,390,431 | +0.85(+1.55%) |
Mar 11, 2015 | 54.38 | 54.90 | 54.32 | 54.70 | 1,078,488 | +0.34(+0.63%) |
Mar 10, 2015 | 54.51 | 54.84 | 54.26 | 54.35 | 1,601,166 | -0.89(-1.60%) |
Mar 09, 2015 | 55.20 | 55.42 | 54.73 | 55.24 | 1,239,224 | +0.12(+0.21%) |
Mar 06, 2015 | 54.17 | 56.21 | 53.84 | 55.12 | 2,267,806 | +0.69(+1.27%) |
Mar 05, 2015 | 54.33 | 54.62 | 54.06 | 54.43 | 697,619 | +0.09(+0.16%) |
Mar 04, 2015 | 54.38 | 54.97 | 54.04 | 54.34 | 952,981 | -0.37(-0.67%) |
Mar 03, 2015 | 54.92 | 55.05 | 54.42 | 54.71 | 1,072,203 | -0.27(-0.48%) |