Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.95 | 54.10 | 53.21 | 53.31 | 2,058,809 | -0.73(-1.34%) |
May 28, 2015 | 54.39 | 54.55 | 53.88 | 54.03 | 1,658,330 | -0.26(-0.47%) |
May 27, 2015 | 54.34 | 54.55 | 53.86 | 54.29 | 1,661,127 | -0.03(-0.05%) |
May 26, 2015 | 55.15 | 56.07 | 54.25 | 54.32 | 2,807,608 | -0.61(-1.12%) |
May 22, 2015 | 55.01 | 54.93 | 54.93 | 54.93 | 1,470,692 | -0.07(-0.13%) |
May 21, 2015 | 54.38 | 55.13 | 54.17 | 55.01 | 1,519,634 | +0.45(+0.83%) |
May 20, 2015 | 54.43 | 54.70 | 54.14 | 54.55 | 1,526,768 | +0.18(+0.32%) |
May 19, 2015 | 54.93 | 55.04 | 54.29 | 54.38 | 1,793,606 | -0.50(-0.92%) |
May 18, 2015 | 54.69 | 54.92 | 54.28 | 54.88 | 2,173,024 | +0.26(+0.48%) |
May 15, 2015 | 54.47 | 55.01 | 53.70 | 54.62 | 5,280,508 | +0.47(+0.88%) |
May 14, 2015 | 55.39 | 55.43 | 53.94 | 54.14 | 4,826,417 | -1.48(-2.65%) |
May 13, 2015 | 56.04 | 56.26 | 55.31 | 55.62 | 1,586,254 | -0.56(-1.00%) |
May 12, 2015 | 55.87 | 56.51 | 55.76 | 56.18 | 1,452,005 | -0.02(-0.04%) |
May 11, 2015 | 56.36 | 56.55 | 56.18 | 56.20 | 1,250,129 | -0.22(-0.39%) |
May 08, 2015 | 56.54 | 56.98 | 56.25 | 56.42 | 1,586,386 | +0.36(+0.64%) |
May 07, 2015 | 55.20 | 56.28 | 55.10 | 56.06 | 1,891,269 | +0.98(+1.78%) |
May 06, 2015 | 55.18 | 55.41 | 54.49 | 55.09 | 1,584,933 | +0.01(+0.01%) |
May 05, 2015 | 55.48 | 55.77 | 55.01 | 55.08 | 1,376,956 | -0.45(-0.80%) |
May 04, 2015 | 55.69 | 55.74 | 55.31 | 55.52 | 1,729,671 | -0.04(-0.08%) |
May 01, 2015 | 55.08 | 55.66 | 55.08 | 55.57 | 2,352,417 | +0.39(+0.71%) |
Apr 30, 2015 | 55.71 | 55.88 | 54.96 | 55.17 | 2,540,560 | -0.77(-1.38%) |
Apr 29, 2015 | 56.34 | 56.49 | 55.65 | 55.95 | 1,561,793 | -0.53(-0.93%) |
Apr 28, 2015 | 56.04 | 56.71 | 55.55 | 56.47 | 1,568,472 | +0.16(+0.29%) |
Apr 27, 2015 | 57.32 | 57.64 | 56.28 | 56.31 | 1,264,543 | -0.76(-1.33%) |
Apr 24, 2015 | 57.44 | 57.44 | 57.02 | 57.07 | 807,561 | -0.24(-0.42%) |
Apr 23, 2015 | 56.96 | 57.55 | 56.93 | 57.31 | 917,531 | +0.35(+0.62%) |
Apr 22, 2015 | 56.57 | 56.98 | 56.25 | 56.96 | 1,086,289 | +0.29(+0.52%) |
Apr 21, 2015 | 56.12 | 56.82 | 56.12 | 56.67 | 1,394,500 | +0.66(+1.19%) |
Apr 20, 2015 | 56.14 | 56.15 | 55.68 | 56.01 | 1,443,585 | +0.20(+0.35%) |
Apr 17, 2015 | 56.92 | 57.04 | 55.74 | 55.81 | 2,858,311 | -1.51(-2.64%) |
Apr 16, 2015 | 57.02 | 57.46 | 56.82 | 57.32 | 1,425,584 | +0.25(+0.43%) |
Apr 15, 2015 | 58.03 | 58.37 | 57.01 | 57.07 | 1,458,395 | -0.75(-1.30%) |
Apr 14, 2015 | 58.28 | 58.45 | 57.49 | 57.82 | 1,200,440 | -0.63(-1.07%) |
Apr 13, 2015 | 58.42 | 59.01 | 58.20 | 58.45 | 1,055,181 | -0.14(-0.24%) |
Apr 10, 2015 | 58.55 | 59.00 | 58.37 | 58.59 | 841,052 | +0.17(+0.29%) |
Apr 09, 2015 | 58.88 | 59.09 | 58.18 | 58.42 | 1,420,471 | -0.36(-0.61%) |
Apr 08, 2015 | 58.41 | 58.99 | 58.23 | 58.78 | 1,695,356 | +0.47(+0.80%) |
Apr 07, 2015 | 58.61 | 58.97 | 58.28 | 58.31 | 750,592 | -0.31(-0.54%) |
Apr 06, 2015 | 58.16 | 59.00 | 57.87 | 58.63 | 1,352,280 | +0.24(+0.41%) |
Apr 02, 2015 | 58.09 | 58.39 | 58.39 | 58.39 | 1,513,283 | +0.30(+0.52%) |
Apr 01, 2015 | 58.58 | 58.60 | 57.73 | 58.09 | 1,383,464 | -0.56(-0.96%) |
Mar 31, 2015 | 58.20 | 59.40 | 58.07 | 58.65 | 1,600,937 | +0.22(+0.37%) |
Mar 30, 2015 | 58.37 | 58.81 | 58.17 | 58.43 | 1,441,271 | +0.21(+0.36%) |
Mar 27, 2015 | 57.64 | 58.50 | 57.49 | 58.22 | 926,616 | +0.43(+0.75%) |
Mar 26, 2015 | 58.09 | 58.21 | 57.46 | 57.79 | 1,509,954 | -0.53(-0.91%) |
Mar 25, 2015 | 59.52 | 59.58 | 58.31 | 58.32 | 1,343,305 | -1.29(-2.16%) |
Mar 24, 2015 | 59.72 | 60.12 | 59.58 | 59.61 | 991,992 | -0.26(-0.44%) |
Mar 23, 2015 | 59.88 | 60.72 | 59.56 | 59.87 | 1,381,745 | -0.24(-0.40%) |
Mar 20, 2015 | 59.35 | 60.18 | 59.26 | 60.11 | 1,593,651 | +0.82(+1.38%) |
Mar 19, 2015 | 58.82 | 59.36 | 58.64 | 59.29 | 1,048,298 | +0.52(+0.88%) |
Mar 18, 2015 | 58.60 | 58.99 | 57.82 | 58.77 | 1,313,355 | +0.20(+0.35%) |
Mar 17, 2015 | 58.42 | 58.78 | 58.26 | 58.57 | 996,225 | -0.01(-0.02%) |
Mar 16, 2015 | 58.78 | 59.04 | 58.03 | 58.58 | 2,205,297 | -0.09(-0.16%) |
Mar 13, 2015 | 58.60 | 58.82 | 58.19 | 58.68 | 818,772 | +0.06(+0.10%) |
Mar 12, 2015 | 58.05 | 58.72 | 58.01 | 58.62 | 1,061,070 | +0.74(+1.27%) |
Mar 11, 2015 | 58.01 | 58.34 | 57.83 | 57.88 | 912,420 | -0.12(-0.21%) |
Mar 10, 2015 | 58.44 | 58.61 | 57.84 | 58.01 | 1,598,668 | -0.66(-1.12%) |
Mar 09, 2015 | 59.01 | 59.01 | 58.42 | 58.66 | 1,315,043 | -0.38(-0.64%) |
Mar 06, 2015 | 58.47 | 59.53 | 58.44 | 59.04 | 1,912,244 | +0.15(+0.26%) |
Mar 05, 2015 | 58.42 | 59.50 | 58.23 | 58.89 | 2,086,551 | +0.51(+0.88%) |
Mar 04, 2015 | 58.06 | 58.51 | 57.69 | 58.38 | 1,593,766 | -0.01(-0.03%) |
Mar 03, 2015 | 58.97 | 59.07 | 58.22 | 58.39 | 1,084,431 | -0.52(-0.88%) |