Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.01 | 54.78 | 53.70 | 54.19 | 3,918,528 | +0.22(+0.40%) |
May 28, 2015 | 54.61 | 54.78 | 53.82 | 53.98 | 2,620,368 | -0.87(-1.59%) |
May 27, 2015 | 54.13 | 54.89 | 53.94 | 54.85 | 2,742,480 | +0.72(+1.33%) |
May 26, 2015 | 54.89 | 54.91 | 54.05 | 54.13 | 2,045,808 | -0.90(-1.64%) |
May 22, 2015 | 54.98 | 55.03 | 55.03 | 55.03 | 1,841,400 | +0.04(+0.06%) |
May 21, 2015 | 54.55 | 55.27 | 54.53 | 54.99 | 1,836,666 | +0.29(+0.52%) |
May 20, 2015 | 56.00 | 56.01 | 54.57 | 54.71 | 3,202,362 | -1.17(-2.09%) |
May 19, 2015 | 55.92 | 56.00 | 55.52 | 55.87 | 1,380,024 | +0.02(+0.04%) |
May 18, 2015 | 55.85 | 56.04 | 55.57 | 55.85 | 2,083,509 | -0.11(-0.20%) |
May 15, 2015 | 56.10 | 56.10 | 55.49 | 55.96 | 1,797,777 | +0.15(+0.26%) |
May 14, 2015 | 55.64 | 56.22 | 55.09 | 55.82 | 2,718,081 | +0.43(+0.78%) |
May 13, 2015 | 54.90 | 55.60 | 54.79 | 55.38 | 2,581,974 | +0.40(+0.73%) |
May 12, 2015 | 54.78 | 55.46 | 54.50 | 54.98 | 3,047,130 | -0.17(-0.31%) |
May 11, 2015 | 54.87 | 55.37 | 54.34 | 55.15 | 2,636,199 | +0.23(+0.41%) |
May 08, 2015 | 54.83 | 55.04 | 54.33 | 54.92 | 2,240,325 | +0.58(+1.06%) |
May 07, 2015 | 54.35 | 55.04 | 53.95 | 54.35 | 2,671,848 | +0.05(+0.09%) |
May 06, 2015 | 54.93 | 55.19 | 53.65 | 54.30 | 3,752,298 | -0.47(-0.86%) |
May 05, 2015 | 55.06 | 55.37 | 54.69 | 54.77 | 2,413,548 | -0.60(-1.08%) |
May 04, 2015 | 55.56 | 55.73 | 54.78 | 55.37 | 2,439,738 | +0.04(+0.08%) |
May 01, 2015 | 54.95 | 55.49 | 54.76 | 55.33 | 2,530,197 | +0.22(+0.40%) |
Apr 30, 2015 | 55.43 | 55.46 | 54.61 | 55.11 | 2,920,446 | -0.39(-0.71%) |
Apr 29, 2015 | 56.10 | 56.15 | 55.00 | 55.50 | 2,240,541 | -0.60(-1.07%) |
Apr 28, 2015 | 55.67 | 56.48 | 54.88 | 56.10 | 3,103,101 | +0.49(+0.88%) |
Apr 27, 2015 | 56.21 | 56.87 | 55.53 | 55.61 | 2,783,547 | -0.60(-1.07%) |
Apr 24, 2015 | 56.15 | 57.16 | 56.02 | 56.21 | 3,005,046 | -0.76(-1.34%) |
Apr 23, 2015 | 57.26 | 57.70 | 56.94 | 56.97 | 3,641,868 | -0.46(-0.80%) |
Apr 22, 2015 | 59.00 | 59.62 | 57.35 | 57.44 | 6,385,239 | -3.31(-5.45%) |
Apr 21, 2015 | 61.64 | 62.12 | 60.42 | 60.75 | 4,306,752 | -0.69(-1.13%) |
Apr 20, 2015 | 60.43 | 61.58 | 60.08 | 61.44 | 4,075,371 | +1.36(+2.27%) |
Apr 17, 2015 | 59.53 | 60.28 | 59.37 | 60.08 | 3,419,361 | -0.31(-0.51%) |
Apr 16, 2015 | 59.59 | 60.68 | 58.70 | 60.39 | 3,430,827 | +1.09(+1.83%) |
Apr 15, 2015 | 59.64 | 59.93 | 59.04 | 59.30 | 1,833,777 | -0.26(-0.44%) |
Apr 14, 2015 | 60.01 | 60.56 | 58.79 | 59.56 | 3,445,668 | -0.70(-1.15%) |
Apr 13, 2015 | 58.98 | 60.93 | 58.78 | 60.26 | 4,954,401 | +1.33(+2.25%) |
Apr 10, 2015 | 57.01 | 59.27 | 56.56 | 58.93 | 4,259,349 | +1.92(+3.37%) |
Apr 09, 2015 | 56.92 | 57.49 | 56.58 | 57.01 | 1,467,945 | +0.18(+0.32%) |
Apr 08, 2015 | 56.64 | 57.26 | 56.61 | 56.83 | 1,572,201 | -0.11(-0.20%) |
Apr 07, 2015 | 57.40 | 57.50 | 56.90 | 56.94 | 1,689,948 | -0.21(-0.36%) |
Apr 06, 2015 | 56.02 | 57.32 | 55.89 | 57.15 | 2,445,723 | +0.67(+1.19%) |
Apr 02, 2015 | 56.48 | 56.48 | 56.48 | 56.48 | 1,510,200 | +0.20(+0.35%) |
Apr 01, 2015 | 55.77 | 56.56 | 55.10 | 56.28 | 2,575,746 | +0.17(+0.30%) |
Mar 31, 2015 | 55.97 | 57.22 | 55.97 | 56.11 | 1,945,413 | -0.13(-0.22%) |
Mar 30, 2015 | 55.62 | 56.44 | 55.33 | 56.24 | 1,788,561 | +0.99(+1.79%) |
Mar 27, 2015 | 54.93 | 56.08 | 54.93 | 55.25 | 2,380,752 | -0.19(-0.35%) |
Mar 26, 2015 | 54.95 | 56.22 | 54.67 | 55.44 | 2,466,405 | +0.42(+0.76%) |
Mar 25, 2015 | 55.89 | 56.48 | 54.91 | 55.03 | 1,864,728 | -0.94(-1.68%) |
Mar 24, 2015 | 56.46 | 56.73 | 55.81 | 55.97 | 1,382,364 | -0.50(-0.89%) |
Mar 23, 2015 | 56.56 | 56.80 | 56.11 | 56.47 | 1,387,530 | -0.09(-0.16%) |
Mar 20, 2015 | 56.88 | 57.19 | 56.35 | 56.56 | 2,591,883 | +0.03(+0.05%) |
Mar 19, 2015 | 56.37 | 56.79 | 56.27 | 56.53 | 1,160,802 | -0.01(-0.02%) |
Mar 18, 2015 | 56.36 | 56.90 | 55.55 | 56.54 | 1,971,720 | +0.35(+0.62%) |
Mar 17, 2015 | 56.03 | 56.53 | 55.94 | 56.19 | 1,906,542 | -0.12(-0.21%) |
Mar 16, 2015 | 54.89 | 56.45 | 54.81 | 56.31 | 1,958,310 | +1.49(+2.71%) |
Mar 13, 2015 | 55.28 | 55.64 | 54.56 | 54.83 | 1,809,009 | -0.64(-1.16%) |
Mar 12, 2015 | 55.29 | 55.88 | 54.80 | 55.47 | 1,303,722 | +0.64(+1.16%) |
Mar 11, 2015 | 54.13 | 55.21 | 54.12 | 54.83 | 1,927,224 | +0.67(+1.23%) |
Mar 10, 2015 | 54.29 | 54.73 | 54.17 | 54.17 | 2,330,784 | -0.56(-1.03%) |
Mar 09, 2015 | 54.52 | 54.89 | 54.07 | 54.73 | 2,694,483 | -0.16(-0.29%) |
Mar 06, 2015 | 55.22 | 55.50 | 54.64 | 54.89 | 2,451,114 | -0.61(-1.10%) |
Mar 05, 2015 | 55.72 | 56.05 | 55.34 | 55.50 | 1,846,080 | -0.12(-0.21%) |
Mar 04, 2015 | 56.16 | 56.21 | 55.44 | 55.62 | 2,377,359 | -0.95(-1.67%) |
Mar 03, 2015 | 56.47 | 56.78 | 56.17 | 56.56 | 2,503,026 | +0.65(+1.16%) |