Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.00 | 56.87 | 55.87 | 56.39 | 748,434 | +0.45(+0.81%) |
May 28, 2015 | 55.64 | 55.96 | 55.41 | 55.94 | 417,831 | +0.11(+0.19%) |
May 27, 2015 | 55.38 | 55.92 | 55.03 | 55.83 | 316,935 | +0.84(+1.53%) |
May 26, 2015 | 55.29 | 55.42 | 54.78 | 54.99 | 415,887 | -0.33(-0.60%) |
May 22, 2015 | 55.45 | 55.32 | 55.32 | 55.32 | 279,816 | -0.13(-0.23%) |
May 21, 2015 | 55.73 | 55.78 | 55.26 | 55.45 | 642,141 | -0.13(-0.23%) |
May 20, 2015 | 56.01 | 56.01 | 55.45 | 55.58 | 532,264 | -0.26(-0.47%) |
May 19, 2015 | 56.08 | 56.89 | 55.80 | 55.84 | 605,077 | -0.05(-0.10%) |
May 18, 2015 | 55.83 | 56.10 | 55.60 | 55.89 | 765,625 | +0.09(+0.16%) |
May 15, 2015 | 55.84 | 56.03 | 55.47 | 55.80 | 986,249 | -0.07(-0.13%) |
May 14, 2015 | 56.17 | 56.17 | 55.77 | 55.87 | 650,992 | +0.12(+0.21%) |
May 13, 2015 | 55.77 | 56.25 | 55.63 | 55.76 | 687,901 | -0.04(-0.06%) |
May 12, 2015 | 56.78 | 56.96 | 55.59 | 55.79 | 625,824 | -1.26(-2.22%) |
May 11, 2015 | 56.33 | 57.27 | 56.33 | 57.06 | 1,514,029 | +0.72(+1.28%) |
May 08, 2015 | 55.99 | 56.47 | 55.68 | 56.33 | 968,268 | +0.80(+1.45%) |
May 07, 2015 | 55.15 | 55.99 | 54.93 | 55.53 | 1,376,987 | +0.19(+0.34%) |
May 06, 2015 | 55.67 | 55.86 | 55.03 | 55.34 | 589,723 | -0.20(-0.36%) |
May 05, 2015 | 55.92 | 56.32 | 55.40 | 55.54 | 639,011 | -0.68(-1.20%) |
May 04, 2015 | 55.18 | 56.32 | 55.18 | 56.22 | 744,374 | +0.72(+1.30%) |
May 01, 2015 | 54.75 | 55.82 | 54.35 | 55.50 | 1,622,441 | +0.27(+0.49%) |
Apr 30, 2015 | 55.13 | 56.48 | 55.00 | 55.22 | 2,298,595 | +0.54(+0.99%) |
Apr 29, 2015 | 54.77 | 54.82 | 54.24 | 54.68 | 621,805 | -0.23(-0.43%) |
Apr 28, 2015 | 54.55 | 55.18 | 54.40 | 54.92 | 1,052,584 | +0.20(+0.36%) |
Apr 27, 2015 | 55.06 | 55.50 | 54.64 | 54.72 | 878,917 | -0.33(-0.61%) |
Apr 24, 2015 | 53.91 | 55.16 | 53.85 | 55.05 | 967,274 | +1.10(+2.04%) |
Apr 23, 2015 | 54.25 | 54.35 | 53.76 | 53.95 | 1,122,361 | -0.56(-1.03%) |
Apr 22, 2015 | 54.07 | 54.62 | 53.93 | 54.51 | 537,513 | +0.50(+0.92%) |
Apr 21, 2015 | 53.91 | 54.12 | 53.58 | 54.01 | 362,652 | +0.45(+0.84%) |
Apr 20, 2015 | 53.46 | 53.90 | 53.35 | 53.56 | 446,556 | +0.19(+0.36%) |
Apr 17, 2015 | 53.93 | 53.93 | 53.08 | 53.37 | 511,946 | -0.96(-1.76%) |
Apr 16, 2015 | 54.53 | 54.61 | 53.91 | 54.33 | 387,954 | -0.30(-0.55%) |
Apr 15, 2015 | 54.20 | 54.74 | 54.20 | 54.63 | 491,062 | +0.47(+0.87%) |
Apr 14, 2015 | 54.47 | 54.80 | 53.82 | 54.16 | 754,520 | -0.28(-0.51%) |
Apr 13, 2015 | 55.24 | 55.61 | 54.41 | 54.44 | 485,873 | -0.87(-1.57%) |
Apr 10, 2015 | 55.56 | 55.74 | 54.97 | 55.31 | 620,464 | -0.18(-0.33%) |
Apr 09, 2015 | 55.72 | 55.81 | 55.22 | 55.49 | 471,218 | -0.23(-0.41%) |
Apr 08, 2015 | 55.57 | 55.75 | 55.25 | 55.71 | 567,175 | +0.11(+0.19%) |
Apr 07, 2015 | 55.45 | 55.73 | 55.34 | 55.60 | 442,843 | -0.07(-0.13%) |
Apr 06, 2015 | 55.25 | 56.14 | 55.12 | 55.68 | 723,807 | +0.18(+0.33%) |
Apr 02, 2015 | 55.22 | 55.50 | 55.50 | 55.50 | 305,284 | +0.33(+0.61%) |
Apr 01, 2015 | 55.07 | 55.39 | 54.90 | 55.16 | 492,062 | -0.08(-0.15%) |
Mar 31, 2015 | 55.54 | 55.93 | 55.13 | 55.24 | 474,779 | -0.67(-1.20%) |
Mar 30, 2015 | 55.45 | 55.96 | 55.45 | 55.91 | 507,133 | +0.61(+1.11%) |
Mar 27, 2015 | 54.63 | 55.36 | 54.33 | 55.30 | 1,010,766 | +0.65(+1.19%) |
Mar 26, 2015 | 54.46 | 54.79 | 54.17 | 54.65 | 614,638 | +0.18(+0.33%) |
Mar 25, 2015 | 54.94 | 55.30 | 54.31 | 54.47 | 722,931 | -0.53(-0.97%) |
Mar 24, 2015 | 54.85 | 55.45 | 54.53 | 55.00 | 586,283 | +0.00(+0.00%) |
Mar 23, 2015 | 55.31 | 55.72 | 54.92 | 55.00 | 760,164 | -0.22(-0.39%) |
Mar 20, 2015 | 54.56 | 55.29 | 54.39 | 55.22 | 1,022,012 | +1.02(+1.88%) |
Mar 19, 2015 | 54.06 | 54.22 | 53.54 | 54.19 | 664,287 | +0.15(+0.28%) |
Mar 18, 2015 | 52.64 | 54.28 | 52.43 | 54.04 | 703,208 | +1.35(+2.57%) |
Mar 17, 2015 | 52.57 | 53.05 | 52.42 | 52.69 | 495,163 | -0.36(-0.68%) |
Mar 16, 2015 | 52.84 | 53.07 | 52.39 | 53.05 | 547,395 | +0.52(+1.00%) |
Mar 13, 2015 | 52.46 | 52.98 | 52.20 | 52.52 | 623,767 | -0.22(-0.41%) |
Mar 12, 2015 | 52.32 | 52.85 | 52.32 | 52.74 | 466,016 | +0.44(+0.85%) |
Mar 11, 2015 | 52.11 | 52.61 | 52.00 | 52.30 | 619,939 | +0.27(+0.52%) |
Mar 10, 2015 | 52.10 | 52.39 | 51.58 | 52.03 | 543,892 | -0.34(-0.66%) |
Mar 09, 2015 | 51.85 | 52.51 | 51.84 | 52.37 | 379,568 | +0.49(+0.94%) |
Mar 06, 2015 | 52.10 | 52.36 | 51.80 | 51.88 | 458,349 | -0.60(-1.14%) |
Mar 05, 2015 | 52.81 | 52.81 | 52.20 | 52.48 | 531,500 | -0.31(-0.58%) |
Mar 04, 2015 | 52.97 | 52.83 | 52.36 | 52.79 | 1,040,836 | -0.05(-0.09%) |
Mar 03, 2015 | 52.78 | 53.12 | 52.47 | 52.83 | 677,647 | -0.29(-0.54%) |