Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.28 | 58.28 | 57.30 | 57.90 | 3,860,787 | -0.31(-0.54%) |
May 28, 2015 | 57.99 | 58.28 | 57.62 | 58.21 | 2,262,586 | -0.09(-0.15%) |
May 27, 2015 | 57.58 | 58.50 | 57.56 | 58.30 | 2,554,416 | +0.84(+1.46%) |
May 26, 2015 | 58.17 | 58.25 | 57.30 | 57.46 | 3,390,692 | -0.79(-1.35%) |
May 22, 2015 | 58.48 | 58.25 | 58.25 | 58.25 | 2,165,101 | -0.35(-0.60%) |
May 21, 2015 | 58.30 | 58.87 | 58.19 | 58.60 | 2,666,992 | +0.39(+0.67%) |
May 20, 2015 | 58.59 | 58.64 | 58.00 | 58.21 | 3,106,148 | -0.44(-0.74%) |
May 19, 2015 | 58.97 | 59.02 | 58.42 | 58.64 | 3,134,707 | -0.10(-0.17%) |
May 18, 2015 | 58.02 | 58.94 | 58.02 | 58.74 | 3,311,309 | +0.66(+1.14%) |
May 15, 2015 | 58.56 | 58.64 | 57.69 | 58.09 | 3,504,731 | -0.57(-0.97%) |
May 14, 2015 | 58.84 | 59.00 | 58.42 | 58.66 | 2,744,048 | +0.15(+0.26%) |
May 13, 2015 | 58.76 | 58.98 | 58.28 | 58.51 | 3,656,971 | -0.10(-0.17%) |
May 12, 2015 | 58.76 | 59.06 | 58.36 | 58.61 | 3,346,580 | -0.37(-0.62%) |
May 11, 2015 | 58.26 | 59.31 | 58.08 | 58.98 | 4,909,607 | +0.81(+1.39%) |
May 08, 2015 | 58.09 | 58.36 | 57.36 | 58.17 | 3,168,806 | +0.28(+0.48%) |
May 07, 2015 | 57.77 | 58.17 | 56.40 | 57.89 | 5,097,594 | +1.00(+1.76%) |
May 06, 2015 | 57.57 | 57.57 | 56.27 | 56.89 | 3,709,868 | +0.20(+0.36%) |
May 05, 2015 | 57.27 | 57.68 | 56.62 | 56.68 | 3,762,258 | -0.54(-0.94%) |
May 04, 2015 | 56.66 | 57.39 | 56.55 | 57.22 | 3,575,252 | +0.56(+1.00%) |
May 01, 2015 | 56.01 | 56.70 | 55.73 | 56.66 | 3,808,449 | +1.20(+2.16%) |
Apr 30, 2015 | 55.84 | 56.34 | 55.27 | 55.46 | 4,843,253 | -0.63(-1.11%) |
Apr 29, 2015 | 55.24 | 56.39 | 55.20 | 56.09 | 4,299,261 | +0.93(+1.69%) |
Apr 28, 2015 | 54.62 | 55.22 | 54.23 | 55.16 | 3,074,059 | +0.63(+1.16%) |
Apr 27, 2015 | 55.05 | 55.50 | 54.48 | 54.52 | 2,605,499 | -0.39(-0.71%) |
Apr 24, 2015 | 55.11 | 55.30 | 54.61 | 54.91 | 2,000,426 | -0.35(-0.64%) |
Apr 23, 2015 | 55.08 | 55.54 | 54.88 | 55.26 | 2,483,977 | +0.13(+0.23%) |
Apr 22, 2015 | 54.31 | 55.26 | 54.01 | 55.14 | 3,807,416 | +0.96(+1.77%) |
Apr 21, 2015 | 54.47 | 54.66 | 53.93 | 54.18 | 2,224,090 | -0.15(-0.28%) |
Apr 20, 2015 | 54.17 | 54.54 | 54.06 | 54.33 | 2,380,235 | +0.54(+1.01%) |
Apr 17, 2015 | 54.12 | 54.22 | 53.37 | 53.78 | 4,070,365 | -0.70(-1.28%) |
Apr 16, 2015 | 54.44 | 54.77 | 54.00 | 54.48 | 2,549,693 | +0.05(+0.10%) |
Apr 15, 2015 | 54.54 | 54.77 | 54.31 | 54.43 | 4,716,465 | +0.12(+0.21%) |
Apr 14, 2015 | 54.58 | 55.12 | 54.05 | 54.31 | 3,563,770 | -0.72(-1.31%) |
Apr 13, 2015 | 54.67 | 55.22 | 54.52 | 55.03 | 2,297,875 | +0.43(+0.78%) |
Apr 10, 2015 | 55.06 | 55.15 | 54.54 | 54.61 | 2,662,249 | -0.54(-0.97%) |
Apr 09, 2015 | 54.24 | 55.33 | 54.20 | 55.14 | 2,386,103 | +0.61(+1.12%) |
Apr 08, 2015 | 54.35 | 54.73 | 54.23 | 54.53 | 2,407,529 | +0.38(+0.70%) |
Apr 07, 2015 | 54.48 | 54.77 | 54.08 | 54.15 | 2,658,032 | -0.31(-0.56%) |
Apr 06, 2015 | 53.98 | 54.83 | 53.64 | 54.46 | 3,153,484 | -0.28(-0.51%) |
Apr 02, 2015 | 54.00 | 54.73 | 54.73 | 54.73 | 3,206,529 | +0.73(+1.36%) |
Apr 01, 2015 | 54.54 | 54.54 | 53.85 | 54.00 | 3,357,769 | -0.58(-1.07%) |
Mar 31, 2015 | 54.26 | 54.77 | 53.93 | 54.58 | 3,371,651 | -0.04(-0.07%) |
Mar 30, 2015 | 54.23 | 54.94 | 54.23 | 54.63 | 2,399,294 | +0.84(+1.55%) |
Mar 27, 2015 | 54.20 | 54.33 | 53.55 | 53.79 | 2,808,482 | -0.61(-1.12%) |
Mar 26, 2015 | 53.70 | 54.78 | 53.36 | 54.40 | 4,470,780 | +0.45(+0.83%) |
Mar 25, 2015 | 54.83 | 54.92 | 53.95 | 53.95 | 3,307,044 | -0.82(-1.49%) |
Mar 24, 2015 | 55.58 | 55.58 | 54.73 | 54.77 | 3,379,256 | -0.81(-1.46%) |
Mar 23, 2015 | 56.20 | 57.09 | 55.56 | 55.58 | 6,566,112 | -0.62(-1.10%) |
Mar 20, 2015 | 54.56 | 56.24 | 54.38 | 56.20 | 10,482,460 | +1.68(+3.08%) |
Mar 19, 2015 | 55.62 | 55.70 | 53.90 | 54.52 | 4,695,350 | -1.10(-1.98%) |
Mar 18, 2015 | 55.70 | 56.23 | 54.89 | 55.62 | 4,332,398 | -0.33(-0.60%) |
Mar 17, 2015 | 56.14 | 56.28 | 55.52 | 55.95 | 3,435,615 | -0.51(-0.90%) |
Mar 16, 2015 | 55.54 | 56.49 | 55.41 | 56.46 | 3,719,290 | +1.31(+2.38%) |
Mar 13, 2015 | 55.82 | 56.04 | 54.58 | 55.15 | 2,943,601 | -0.81(-1.45%) |
Mar 12, 2015 | 54.99 | 56.00 | 54.95 | 55.96 | 2,759,743 | +1.27(+2.32%) |
Mar 11, 2015 | 54.69 | 54.95 | 54.24 | 54.69 | 2,753,833 | +0.40(+0.74%) |
Mar 10, 2015 | 55.03 | 55.09 | 54.27 | 54.29 | 4,961,501 | -1.88(-3.35%) |
Mar 09, 2015 | 55.99 | 56.44 | 55.67 | 56.17 | 3,348,337 | +0.03(+0.05%) |
Mar 06, 2015 | 55.32 | 56.98 | 55.27 | 56.14 | 6,947,174 | +1.08(+1.96%) |
Mar 05, 2015 | 54.88 | 55.22 | 54.39 | 55.06 | 3,221,935 | +0.28(+0.51%) |
Mar 04, 2015 | 55.00 | 55.18 | 54.41 | 54.78 | 2,700,581 | -0.61(-1.10%) |
Mar 03, 2015 | 55.39 | 55.87 | 55.08 | 55.39 | 3,049,794 | -0.44(-0.79%) |