Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.98 | 59.29 | 57.77 | 58.01 | 2,607,934 | +0.20(+0.34%) |
May 28, 2015 | 57.76 | 57.88 | 57.48 | 57.81 | 1,065,495 | -0.05(-0.09%) |
May 27, 2015 | 57.62 | 58.10 | 57.45 | 57.86 | 1,237,724 | +0.14(+0.24%) |
May 26, 2015 | 58.82 | 58.82 | 57.44 | 57.73 | 1,851,385 | -1.25(-2.13%) |
May 22, 2015 | 58.96 | 58.98 | 58.98 | 58.98 | 1,110,781 | -0.05(-0.09%) |
May 21, 2015 | 58.38 | 59.16 | 58.38 | 59.03 | 1,411,376 | +0.63(+1.09%) |
May 20, 2015 | 58.35 | 58.69 | 58.05 | 58.40 | 1,268,822 | +0.18(+0.31%) |
May 19, 2015 | 58.64 | 59.00 | 57.92 | 58.22 | 1,885,982 | -0.66(-1.13%) |
May 18, 2015 | 59.14 | 59.30 | 58.41 | 58.88 | 1,349,784 | -0.24(-0.41%) |
May 15, 2015 | 58.98 | 59.19 | 58.48 | 59.13 | 1,736,002 | +0.03(+0.05%) |
May 14, 2015 | 59.43 | 59.54 | 59.03 | 59.09 | 1,924,749 | -0.05(-0.09%) |
May 13, 2015 | 59.50 | 59.57 | 58.94 | 59.15 | 2,161,711 | -0.32(-0.53%) |
May 12, 2015 | 60.19 | 60.27 | 59.28 | 59.47 | 1,536,024 | -1.06(-1.75%) |
May 11, 2015 | 60.36 | 60.85 | 59.95 | 60.52 | 2,812,898 | +0.02(+0.02%) |
May 08, 2015 | 60.08 | 60.63 | 59.81 | 60.51 | 2,300,638 | +1.34(+2.26%) |
May 07, 2015 | 59.50 | 59.57 | 59.00 | 59.17 | 2,356,327 | -0.50(-0.84%) |
May 06, 2015 | 60.36 | 60.68 | 59.45 | 59.67 | 2,227,520 | -0.43(-0.72%) |
May 05, 2015 | 59.99 | 61.15 | 59.95 | 60.10 | 2,963,997 | +0.66(+1.12%) |
May 04, 2015 | 59.69 | 59.99 | 59.27 | 59.44 | 2,629,646 | -0.06(-0.10%) |
May 01, 2015 | 58.14 | 60.02 | 57.63 | 59.50 | 3,827,632 | +1.90(+3.31%) |
Apr 30, 2015 | 57.55 | 57.80 | 56.93 | 57.59 | 2,169,359 | -0.05(-0.09%) |
Apr 29, 2015 | 56.81 | 57.71 | 56.77 | 57.64 | 1,487,139 | +0.41(+0.71%) |
Apr 28, 2015 | 57.09 | 57.26 | 56.44 | 57.24 | 1,649,948 | -0.15(-0.26%) |
Apr 27, 2015 | 57.07 | 57.64 | 56.92 | 57.39 | 1,693,943 | +0.36(+0.64%) |
Apr 24, 2015 | 57.09 | 57.58 | 56.73 | 57.02 | 1,482,726 | +0.13(+0.23%) |
Apr 23, 2015 | 57.37 | 57.78 | 56.89 | 56.90 | 2,026,687 | -0.59(-1.03%) |
Apr 22, 2015 | 56.48 | 57.73 | 56.35 | 57.49 | 2,331,316 | +1.17(+2.08%) |
Apr 21, 2015 | 57.20 | 57.33 | 55.80 | 56.31 | 2,560,806 | -0.89(-1.56%) |
Apr 20, 2015 | 57.70 | 57.99 | 56.85 | 57.21 | 2,270,767 | -0.11(-0.20%) |
Apr 17, 2015 | 57.95 | 58.68 | 56.63 | 57.32 | 3,663,919 | +0.39(+0.68%) |
Apr 16, 2015 | 56.73 | 57.27 | 56.46 | 56.93 | 3,148,631 | +0.02(+0.04%) |
Apr 15, 2015 | 55.60 | 57.12 | 55.50 | 56.91 | 3,374,552 | +1.60(+2.90%) |
Apr 14, 2015 | 54.57 | 55.56 | 54.52 | 55.31 | 2,240,732 | +0.82(+1.50%) |
Apr 13, 2015 | 54.68 | 54.76 | 54.37 | 54.49 | 1,481,971 | -0.14(-0.25%) |
Apr 10, 2015 | 54.40 | 54.64 | 53.93 | 54.63 | 1,947,651 | +0.30(+0.56%) |
Apr 09, 2015 | 53.23 | 54.45 | 52.90 | 54.33 | 2,061,442 | +1.28(+2.42%) |
Apr 08, 2015 | 52.84 | 53.38 | 52.44 | 53.04 | 2,412,755 | +0.22(+0.41%) |
Apr 07, 2015 | 52.54 | 52.96 | 52.50 | 52.82 | 2,196,489 | +0.32(+0.62%) |
Apr 06, 2015 | 52.02 | 52.80 | 51.57 | 52.50 | 3,075,025 | +1.07(+2.07%) |
Apr 02, 2015 | 51.48 | 51.43 | 51.43 | 51.43 | 1,728,176 | -0.10(-0.19%) |
Apr 01, 2015 | 52.11 | 52.38 | 51.23 | 51.53 | 2,146,036 | -0.80(-1.53%) |
Mar 31, 2015 | 52.60 | 52.98 | 52.14 | 52.33 | 2,186,913 | -0.86(-1.62%) |
Mar 30, 2015 | 52.44 | 53.58 | 52.41 | 53.19 | 1,826,239 | +1.28(+2.46%) |
Mar 27, 2015 | 52.07 | 52.37 | 51.43 | 51.92 | 2,634,871 | -0.09(-0.17%) |
Mar 26, 2015 | 51.99 | 52.63 | 51.78 | 52.01 | 2,005,178 | -0.02(-0.03%) |
Mar 25, 2015 | 52.44 | 52.76 | 51.89 | 52.02 | 1,973,786 | -0.29(-0.56%) |
Mar 24, 2015 | 52.41 | 52.73 | 52.17 | 52.32 | 963,758 | -0.26(-0.50%) |
Mar 23, 2015 | 52.47 | 53.19 | 52.44 | 52.58 | 1,818,422 | +0.10(+0.19%) |
Mar 20, 2015 | 52.14 | 52.70 | 51.93 | 52.48 | 2,353,380 | +0.39(+0.75%) |
Mar 19, 2015 | 53.07 | 53.07 | 51.94 | 52.09 | 2,246,097 | -1.38(-2.59%) |
Mar 18, 2015 | 51.73 | 53.96 | 51.45 | 53.47 | 1,992,413 | +1.40(+2.68%) |
Mar 17, 2015 | 51.87 | 52.29 | 51.28 | 52.08 | 1,935,766 | -0.24(-0.46%) |
Mar 16, 2015 | 52.26 | 52.54 | 51.49 | 52.32 | 2,964,396 | -0.30(-0.57%) |
Mar 13, 2015 | 53.14 | 53.28 | 52.07 | 52.62 | 1,898,252 | -0.74(-1.39%) |
Mar 12, 2015 | 53.16 | 53.59 | 52.97 | 53.36 | 1,240,576 | +0.49(+0.93%) |
Mar 11, 2015 | 53.15 | 53.91 | 52.79 | 52.87 | 1,783,685 | -0.44(-0.83%) |
Mar 10, 2015 | 53.47 | 53.70 | 53.15 | 53.31 | 1,346,772 | -0.86(-1.58%) |
Mar 09, 2015 | 54.18 | 54.48 | 54.02 | 54.17 | 1,328,980 | -0.02(-0.04%) |
Mar 06, 2015 | 54.94 | 55.17 | 54.07 | 54.19 | 2,079,799 | -1.07(-1.93%) |
Mar 05, 2015 | 56.17 | 56.17 | 54.85 | 55.26 | 2,801,939 | -0.68(-1.22%) |
Mar 04, 2015 | 56.09 | 56.12 | 55.48 | 55.94 | 1,730,087 | +0.11(+0.19%) |
Mar 03, 2015 | 56.35 | 56.60 | 55.54 | 55.84 | 1,854,538 | -0.82(-1.45%) |