Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.50 | 55.74 | 55.24 | 55.28 | 3,129,565 | -0.49(-0.87%) |
May 28, 2015 | 55.52 | 55.95 | 55.52 | 55.77 | 4,163,533 | -0.95(-1.67%) |
May 27, 2015 | 56.45 | 56.75 | 56.38 | 56.71 | 1,829,121 | -0.13(-0.22%) |
May 26, 2015 | 57.28 | 57.28 | 56.70 | 56.84 | 719,570 | -0.44(-0.77%) |
May 22, 2015 | 57.21 | 57.28 | 57.28 | 57.28 | 1,457,461 | +0.62(+1.09%) |
May 21, 2015 | 56.49 | 56.71 | 56.38 | 56.66 | 1,894,764 | -0.08(-0.13%) |
May 20, 2015 | 56.74 | 56.86 | 56.49 | 56.74 | 2,589,539 | -0.09(-0.15%) |
May 19, 2015 | 56.80 | 56.87 | 56.70 | 56.83 | 1,026,695 | +0.37(+0.66%) |
May 18, 2015 | 56.65 | 56.65 | 56.44 | 56.45 | 1,658,521 | -0.48(-0.84%) |
May 15, 2015 | 56.53 | 56.93 | 56.46 | 56.93 | 1,373,601 | +0.47(+0.83%) |
May 14, 2015 | 56.31 | 56.51 | 56.19 | 56.46 | 580,178 | +0.46(+0.81%) |
May 13, 2015 | 56.16 | 56.30 | 55.97 | 56.01 | 1,628,552 | +0.09(+0.16%) |
May 12, 2015 | 55.79 | 56.01 | 55.63 | 55.91 | 1,147,149 | -0.23(-0.41%) |
May 11, 2015 | 56.44 | 56.67 | 56.13 | 56.14 | 948,324 | -0.55(-0.97%) |
May 08, 2015 | 56.55 | 56.87 | 56.55 | 56.69 | 2,703,299 | +0.67(+1.20%) |
May 07, 2015 | 55.77 | 56.03 | 55.65 | 56.02 | 1,832,544 | -0.19(-0.34%) |
May 06, 2015 | 56.73 | 56.85 | 56.10 | 56.21 | 1,760,019 | -0.70(-1.24%) |
May 05, 2015 | 57.31 | 57.39 | 56.84 | 56.91 | 1,420,071 | -0.94(-1.62%) |
May 04, 2015 | 57.51 | 57.91 | 57.43 | 57.85 | 560,954 | +0.49(+0.86%) |
May 01, 2015 | 57.21 | 57.46 | 57.04 | 57.36 | 787,553 | +0.33(+0.59%) |
Apr 30, 2015 | 57.29 | 57.42 | 56.99 | 57.02 | 1,040,872 | -0.75(-1.30%) |
Apr 29, 2015 | 57.78 | 57.93 | 57.57 | 57.78 | 1,386,621 | -0.69(-1.18%) |
Apr 28, 2015 | 58.45 | 58.53 | 58.19 | 58.47 | 1,726,599 | -0.03(-0.05%) |
Apr 27, 2015 | 58.50 | 58.55 | 58.34 | 58.50 | 1,180,002 | +0.31(+0.53%) |
Apr 24, 2015 | 58.35 | 58.35 | 58.14 | 58.19 | 930,759 | +0.07(+0.12%) |
Apr 23, 2015 | 57.88 | 58.24 | 57.70 | 58.12 | 1,730,381 | +0.24(+0.42%) |
Apr 22, 2015 | 57.83 | 57.91 | 57.60 | 57.88 | 1,162,510 | +0.59(+1.02%) |
Apr 21, 2015 | 57.43 | 57.54 | 57.25 | 57.29 | 1,337,004 | +0.40(+0.71%) |
Apr 20, 2015 | 56.80 | 57.01 | 56.65 | 56.89 | 867,165 | +0.08(+0.15%) |
Apr 17, 2015 | 56.61 | 56.91 | 56.39 | 56.80 | 1,992,843 | -0.99(-1.71%) |
Apr 16, 2015 | 57.49 | 57.99 | 57.38 | 57.79 | 2,371,042 | +0.49(+0.85%) |
Apr 15, 2015 | 57.03 | 57.33 | 57.01 | 57.31 | 1,520,813 | +0.14(+0.25%) |
Apr 14, 2015 | 57.12 | 57.30 | 56.92 | 57.16 | 1,628,779 | -0.03(-0.06%) |
Apr 13, 2015 | 57.44 | 57.65 | 57.16 | 57.20 | 1,842,597 | -0.03(-0.04%) |
Apr 10, 2015 | 57.04 | 57.29 | 56.88 | 57.22 | 937,636 | -0.01(-0.01%) |
Apr 09, 2015 | 56.72 | 57.38 | 56.72 | 57.23 | 2,058,703 | +0.97(+1.73%) |
Apr 08, 2015 | 56.27 | 56.45 | 56.03 | 56.26 | 1,773,322 | +1.32(+2.41%) |
Apr 07, 2015 | 55.09 | 55.20 | 54.94 | 54.94 | 612,592 | -0.18(-0.32%) |
Apr 06, 2015 | 54.94 | 55.36 | 54.88 | 55.11 | 1,360,361 | +0.44(+0.81%) |
Apr 02, 2015 | 54.36 | 54.67 | 54.67 | 54.67 | 801,352 | +0.57(+1.05%) |
Apr 01, 2015 | 53.92 | 54.12 | 53.82 | 54.10 | 1,440,556 | +0.52(+0.97%) |
Mar 31, 2015 | 53.53 | 53.68 | 53.39 | 53.58 | 500,465 | -0.27(-0.50%) |
Mar 30, 2015 | 53.60 | 53.92 | 53.40 | 53.85 | 652,297 | +0.87(+1.64%) |
Mar 27, 2015 | 52.87 | 53.08 | 52.81 | 52.98 | 659,254 | +0.25(+0.48%) |
Mar 26, 2015 | 52.79 | 52.84 | 52.52 | 52.73 | 660,096 | -0.09(-0.17%) |
Mar 25, 2015 | 53.38 | 53.50 | 52.82 | 52.82 | 722,966 | -0.64(-1.19%) |
Mar 24, 2015 | 53.36 | 53.46 | 53.30 | 53.46 | 2,122,134 | +0.07(+0.13%) |
Mar 23, 2015 | 53.56 | 53.56 | 53.23 | 53.39 | 1,125,995 | +0.01(+0.02%) |
Mar 20, 2015 | 53.17 | 53.49 | 53.16 | 53.38 | 1,919,945 | +0.38(+0.71%) |
Mar 19, 2015 | 53.06 | 53.06 | 52.75 | 53.00 | 2,373,782 | -0.29(-0.55%) |
Mar 18, 2015 | 52.38 | 53.49 | 52.22 | 53.30 | 1,183,920 | +0.90(+1.71%) |
Mar 17, 2015 | 52.04 | 52.43 | 51.97 | 52.40 | 1,371,687 | +0.28(+0.54%) |
Mar 16, 2015 | 51.85 | 52.17 | 51.84 | 52.12 | 940,398 | +0.65(+1.26%) |
Mar 13, 2015 | 51.66 | 51.66 | 51.30 | 51.47 | 1,634,686 | -0.48(-0.92%) |
Mar 12, 2015 | 51.99 | 52.15 | 51.90 | 51.95 | 1,224,842 | +0.43(+0.83%) |
Mar 11, 2015 | 51.39 | 51.56 | 51.36 | 51.52 | 1,154,611 | +0.29(+0.57%) |
Mar 10, 2015 | 51.48 | 51.59 | 51.22 | 51.23 | 888,222 | -1.06(-2.03%) |
Mar 09, 2015 | 52.40 | 52.43 | 52.25 | 52.29 | 621,661 | -0.05(-0.10%) |
Mar 06, 2015 | 52.71 | 52.76 | 52.17 | 52.34 | 1,463,627 | -0.49(-0.93%) |
Mar 05, 2015 | 52.97 | 52.99 | 52.74 | 52.84 | 749,499 | -0.13(-0.25%) |
Mar 04, 2015 | 52.81 | 53.33 | 52.75 | 52.97 | 913,157 | -0.36(-0.68%) |
Mar 03, 2015 | 53.49 | 53.50 | 53.29 | 53.33 | 861,676 | -0.33(-0.61%) |