Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.36 | 54.47 | 53.98 | 54.02 | 5,879,146 | -0.44(-0.80%) |
May 28, 2015 | 54.63 | 54.70 | 54.32 | 54.46 | 2,568,447 | -0.17(-0.31%) |
May 27, 2015 | 54.43 | 54.80 | 54.42 | 54.63 | 4,099,270 | +0.32(+0.58%) |
May 26, 2015 | 55.34 | 55.40 | 54.28 | 54.31 | 5,992,776 | -1.09(-1.97%) |
May 22, 2015 | 55.72 | 55.40 | 55.40 | 55.40 | 2,119,860 | -0.26(-0.47%) |
May 21, 2015 | 55.66 | 55.70 | 55.38 | 55.66 | 2,236,313 | -0.06(-0.10%) |
May 20, 2015 | 55.95 | 56.04 | 55.72 | 55.72 | 2,498,249 | -0.20(-0.36%) |
May 19, 2015 | 55.54 | 55.97 | 55.40 | 55.92 | 3,098,013 | +0.43(+0.77%) |
May 18, 2015 | 55.40 | 55.66 | 55.32 | 55.49 | 4,153,961 | -0.02(-0.03%) |
May 15, 2015 | 55.45 | 55.73 | 55.35 | 55.51 | 2,405,976 | +0.00(+0.00%) |
May 14, 2015 | 55.02 | 55.58 | 55.01 | 55.51 | 2,806,373 | +0.83(+1.52%) |
May 13, 2015 | 55.02 | 55.39 | 54.59 | 54.68 | 2,862,834 | -0.23(-0.41%) |
May 12, 2015 | 54.61 | 55.09 | 54.47 | 54.90 | 3,967,431 | +0.04(+0.07%) |
May 11, 2015 | 54.93 | 55.37 | 54.86 | 54.86 | 2,704,589 | -0.30(-0.54%) |
May 08, 2015 | 55.40 | 55.52 | 54.98 | 55.16 | 3,745,992 | +0.26(+0.47%) |
May 07, 2015 | 54.98 | 55.20 | 54.60 | 54.90 | 2,890,839 | +0.07(+0.13%) |
May 06, 2015 | 54.80 | 54.90 | 54.30 | 54.83 | 2,781,019 | +0.33(+0.61%) |
May 05, 2015 | 55.11 | 55.19 | 54.45 | 54.50 | 3,934,294 | -0.39(-0.71%) |
May 04, 2015 | 54.86 | 55.20 | 54.77 | 54.89 | 2,939,352 | +0.15(+0.27%) |
May 01, 2015 | 54.42 | 54.76 | 54.11 | 54.74 | 3,876,739 | +0.32(+0.59%) |
Apr 30, 2015 | 54.59 | 54.73 | 54.01 | 54.42 | 6,901,736 | -0.99(-1.80%) |
Apr 29, 2015 | 55.40 | 55.79 | 55.24 | 55.41 | 5,745,790 | -0.21(-0.38%) |
Apr 28, 2015 | 55.64 | 55.95 | 55.35 | 55.62 | 2,992,817 | -0.17(-0.30%) |
Apr 27, 2015 | 56.05 | 56.16 | 55.66 | 55.79 | 2,800,809 | -0.15(-0.27%) |
Apr 24, 2015 | 56.01 | 56.18 | 55.82 | 55.95 | 2,822,087 | -0.04(-0.07%) |
Apr 23, 2015 | 55.75 | 56.21 | 55.64 | 55.99 | 2,940,323 | -0.05(-0.09%) |
Apr 22, 2015 | 55.81 | 56.06 | 55.56 | 56.04 | 2,905,522 | +0.22(+0.39%) |
Apr 21, 2015 | 55.52 | 56.08 | 55.52 | 55.82 | 3,627,638 | +0.75(+1.37%) |
Apr 20, 2015 | 55.26 | 55.66 | 54.94 | 55.06 | 5,820,337 | -0.66(-1.18%) |
Apr 17, 2015 | 56.05 | 56.17 | 55.48 | 55.72 | 2,782,458 | -0.64(-1.14%) |
Apr 16, 2015 | 56.27 | 56.54 | 56.03 | 56.37 | 2,693,551 | +0.16(+0.29%) |
Apr 15, 2015 | 56.08 | 56.59 | 56.01 | 56.21 | 2,947,442 | +0.20(+0.36%) |
Apr 14, 2015 | 55.53 | 56.32 | 55.50 | 56.01 | 3,069,162 | +0.26(+0.46%) |
Apr 13, 2015 | 55.78 | 56.12 | 55.60 | 55.75 | 1,931,520 | -0.24(-0.43%) |
Apr 10, 2015 | 56.22 | 56.34 | 55.97 | 55.99 | 2,124,000 | -0.28(-0.50%) |
Apr 09, 2015 | 56.14 | 56.35 | 55.72 | 56.27 | 2,303,853 | +0.05(+0.09%) |
Apr 08, 2015 | 56.09 | 56.50 | 55.84 | 56.22 | 1,863,219 | +0.15(+0.27%) |
Apr 07, 2015 | 56.25 | 56.65 | 56.05 | 56.07 | 2,209,742 | -0.19(-0.34%) |
Apr 06, 2015 | 55.52 | 56.54 | 55.40 | 56.26 | 2,513,537 | +0.50(+0.89%) |
Apr 02, 2015 | 55.54 | 55.76 | 55.76 | 55.76 | 2,379,598 | +0.19(+0.35%) |
Apr 01, 2015 | 55.77 | 55.77 | 55.19 | 55.57 | 3,823,099 | -0.20(-0.36%) |
Mar 31, 2015 | 55.39 | 56.09 | 55.37 | 55.77 | 5,197,293 | +0.04(+0.07%) |
Mar 30, 2015 | 55.30 | 55.90 | 55.13 | 55.73 | 2,445,701 | +0.43(+0.79%) |
Mar 27, 2015 | 55.43 | 55.57 | 55.03 | 55.30 | 2,491,688 | +0.01(+0.01%) |
Mar 26, 2015 | 55.27 | 55.67 | 55.08 | 55.29 | 3,593,740 | -0.12(-0.22%) |
Mar 25, 2015 | 56.07 | 56.23 | 55.35 | 55.41 | 4,299,810 | -0.34(-0.61%) |
Mar 24, 2015 | 56.29 | 56.83 | 55.75 | 55.75 | 3,542,417 | -0.69(-1.23%) |
Mar 23, 2015 | 56.02 | 56.62 | 55.74 | 56.44 | 3,883,234 | +0.49(+0.88%) |
Mar 20, 2015 | 55.22 | 55.99 | 55.11 | 55.95 | 5,604,918 | +1.02(+1.86%) |
Mar 19, 2015 | 54.84 | 55.12 | 54.54 | 54.93 | 3,582,103 | -0.03(-0.06%) |
Mar 18, 2015 | 54.90 | 55.29 | 53.79 | 54.96 | 6,697,330 | -0.06(-0.12%) |
Mar 17, 2015 | 55.13 | 55.35 | 54.96 | 55.02 | 3,534,650 | -0.49(-0.88%) |
Mar 16, 2015 | 55.26 | 55.62 | 55.16 | 55.52 | 3,691,592 | +0.45(+0.82%) |
Mar 13, 2015 | 54.93 | 55.11 | 54.63 | 55.06 | 4,290,978 | -0.06(-0.10%) |
Mar 12, 2015 | 54.95 | 55.16 | 54.82 | 55.12 | 3,054,368 | +0.51(+0.94%) |
Mar 11, 2015 | 54.91 | 55.03 | 54.45 | 54.61 | 3,286,224 | -0.41(-0.75%) |
Mar 10, 2015 | 55.72 | 55.74 | 55.02 | 55.02 | 3,098,970 | -0.96(-1.71%) |
Mar 09, 2015 | 55.60 | 56.14 | 55.55 | 55.97 | 3,188,270 | +0.27(+0.49%) |
Mar 06, 2015 | 56.97 | 57.09 | 55.61 | 55.70 | 4,420,062 | -1.78(-3.09%) |
Mar 05, 2015 | 57.08 | 57.56 | 56.94 | 57.48 | 4,616,620 | +0.63(+1.10%) |
Mar 04, 2015 | 56.69 | 56.85 | 56.49 | 56.85 | 3,376,550 | +0.00(+0.00%) |
Mar 03, 2015 | 57.11 | 57.11 | 56.57 | 56.85 | 2,499,353 | -0.27(-0.46%) |