Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.10 | 54.40 | 53.92 | 54.05 | 18,821,532 | -0.06(-0.11%) |
May 28, 2015 | 54.14 | 54.21 | 53.77 | 54.11 | 17,639,776 | -0.21(-0.39%) |
May 27, 2015 | 54.39 | 54.83 | 54.03 | 54.33 | 16,496,524 | -0.10(-0.18%) |
May 26, 2015 | 54.85 | 54.97 | 54.22 | 54.42 | 19,119,364 | -0.88(-1.58%) |
May 22, 2015 | 55.12 | 55.30 | 55.30 | 55.30 | 9,224,633 | -0.20(-0.36%) |
May 21, 2015 | 55.29 | 55.58 | 55.09 | 55.50 | 14,629,175 | +0.52(+0.94%) |
May 20, 2015 | 55.07 | 55.16 | 54.67 | 54.98 | 18,307,014 | +0.10(+0.19%) |
May 19, 2015 | 55.30 | 55.36 | 54.80 | 54.88 | 20,187,322 | -0.79(-1.42%) |
May 18, 2015 | 55.51 | 55.74 | 55.28 | 55.67 | 10,484,581 | +0.05(+0.09%) |
May 15, 2015 | 55.17 | 55.85 | 55.03 | 55.62 | 14,184,347 | +0.22(+0.40%) |
May 14, 2015 | 55.58 | 55.96 | 55.37 | 55.40 | 13,947,200 | -0.02(-0.04%) |
May 13, 2015 | 56.05 | 56.12 | 55.22 | 55.42 | 18,177,836 | -0.14(-0.26%) |
May 12, 2015 | 55.23 | 55.86 | 55.14 | 55.57 | 14,285,859 | +0.26(+0.46%) |
May 11, 2015 | 56.43 | 56.46 | 55.26 | 55.31 | 26,312,512 | -1.06(-1.88%) |
May 08, 2015 | 55.91 | 56.44 | 55.27 | 56.38 | 21,050,768 | +0.91(+1.64%) |
May 07, 2015 | 55.96 | 55.98 | 55.06 | 55.47 | 25,226,404 | -0.61(-1.08%) |
May 06, 2015 | 56.80 | 57.02 | 55.81 | 56.07 | 23,767,034 | -0.22(-0.39%) |
May 05, 2015 | 57.42 | 57.69 | 56.27 | 56.29 | 23,313,604 | -0.70(-1.23%) |
May 04, 2015 | 57.28 | 57.47 | 56.71 | 57.00 | 20,933,330 | -0.14(-0.25%) |
May 01, 2015 | 57.07 | 57.24 | 56.69 | 57.14 | 16,467,057 | +0.13(+0.23%) |
Apr 30, 2015 | 57.40 | 57.49 | 56.69 | 57.01 | 23,988,282 | -0.18(-0.31%) |
Apr 29, 2015 | 56.55 | 57.27 | 56.37 | 57.19 | 23,058,738 | +0.44(+0.78%) |
Apr 28, 2015 | 56.45 | 56.85 | 56.27 | 56.75 | 16,134,671 | +0.28(+0.50%) |
Apr 27, 2015 | 56.76 | 56.93 | 56.37 | 56.47 | 16,422,903 | -0.06(-0.11%) |
Apr 24, 2015 | 56.68 | 56.73 | 56.26 | 56.53 | 16,689,003 | -0.32(-0.57%) |
Apr 23, 2015 | 56.59 | 57.22 | 56.53 | 56.85 | 18,237,322 | +0.39(+0.68%) |
Apr 22, 2015 | 56.24 | 56.68 | 55.87 | 56.47 | 14,690,246 | +0.37(+0.66%) |
Apr 21, 2015 | 56.69 | 56.87 | 55.86 | 56.09 | 17,136,498 | -0.60(-1.06%) |
Apr 20, 2015 | 56.54 | 57.31 | 56.52 | 56.69 | 18,429,832 | +0.21(+0.38%) |
Apr 17, 2015 | 56.62 | 56.70 | 56.03 | 56.48 | 24,534,574 | -0.41(-0.73%) |
Apr 16, 2015 | 56.81 | 57.39 | 56.44 | 56.89 | 30,857,762 | -0.13(-0.23%) |
Apr 15, 2015 | 56.01 | 57.14 | 55.90 | 57.02 | 29,008,294 | +1.33(+2.39%) |
Apr 14, 2015 | 55.07 | 55.82 | 55.00 | 55.69 | 19,896,066 | +0.99(+1.80%) |
Apr 13, 2015 | 55.50 | 55.58 | 54.62 | 54.71 | 14,415,529 | -0.55(-1.00%) |
Apr 10, 2015 | 55.16 | 55.35 | 54.93 | 55.26 | 12,835,465 | +0.24(+0.44%) |
Apr 09, 2015 | 54.29 | 55.14 | 54.25 | 55.02 | 20,119,752 | +0.87(+1.60%) |
Apr 08, 2015 | 54.85 | 54.98 | 54.13 | 54.15 | 17,463,182 | -0.44(-0.81%) |
Apr 07, 2015 | 54.51 | 54.96 | 54.36 | 54.59 | 20,506,674 | +0.03(+0.06%) |
Apr 06, 2015 | 53.90 | 54.85 | 53.65 | 54.56 | 22,541,066 | +0.97(+1.80%) |
Apr 02, 2015 | 53.23 | 53.59 | 53.59 | 53.59 | 20,097,190 | +0.11(+0.21%) |
Apr 01, 2015 | 53.67 | 53.94 | 53.37 | 53.48 | 19,278,700 | -0.01(-0.03%) |
Mar 31, 2015 | 53.40 | 53.78 | 53.09 | 53.49 | 13,637,789 | -0.32(-0.59%) |
Mar 30, 2015 | 53.19 | 53.91 | 53.17 | 53.81 | 26,376,848 | +1.13(+2.15%) |
Mar 27, 2015 | 52.91 | 53.02 | 52.57 | 52.68 | 17,355,568 | -0.43(-0.82%) |
Mar 26, 2015 | 53.79 | 53.96 | 52.92 | 53.11 | 22,215,806 | -0.06(-0.12%) |
Mar 25, 2015 | 52.83 | 53.58 | 52.78 | 53.18 | 23,054,054 | +0.68(+1.30%) |
Mar 24, 2015 | 52.98 | 53.06 | 52.46 | 52.49 | 21,435,292 | -0.35(-0.67%) |
Mar 23, 2015 | 53.15 | 53.51 | 52.85 | 52.85 | 17,635,098 | -0.19(-0.35%) |
Mar 20, 2015 | 52.84 | 53.34 | 52.63 | 53.03 | 32,791,152 | +0.77(+1.47%) |
Mar 19, 2015 | 52.46 | 52.69 | 52.11 | 52.26 | 33,933,924 | -0.84(-1.59%) |
Mar 18, 2015 | 51.27 | 53.39 | 51.19 | 53.11 | 40,518,592 | +1.50(+2.91%) |
Mar 17, 2015 | 51.49 | 51.80 | 51.23 | 51.61 | 20,346,646 | -0.20(-0.38%) |
Mar 16, 2015 | 50.83 | 51.85 | 50.67 | 51.80 | 24,745,944 | +0.69(+1.35%) |
Mar 13, 2015 | 50.97 | 51.17 | 50.56 | 51.11 | 30,679,594 | -0.19(-0.37%) |
Mar 12, 2015 | 51.72 | 51.96 | 51.28 | 51.30 | 28,099,008 | -0.33(-0.64%) |
Mar 11, 2015 | 51.57 | 51.85 | 51.26 | 51.63 | 19,054,986 | +0.15(+0.29%) |
Mar 10, 2015 | 51.79 | 52.09 | 51.46 | 51.48 | 27,785,468 | -0.73(-1.39%) |
Mar 09, 2015 | 52.50 | 53.10 | 52.21 | 52.21 | 25,464,782 | -0.38(-0.72%) |
Mar 06, 2015 | 53.17 | 53.44 | 52.45 | 52.59 | 27,999,426 | -0.96(-1.79%) |
Mar 05, 2015 | 53.73 | 53.80 | 53.46 | 53.54 | 16,406,382 | -0.32(-0.60%) |
Mar 04, 2015 | 53.95 | 53.94 | 53.27 | 53.87 | 24,241,468 | -0.08(-0.14%) |
Mar 03, 2015 | 53.78 | 54.26 | 53.54 | 53.94 | 18,030,742 | +0.20(+0.37%) |