Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.56 | 55.81 | 55.30 | 55.35 | 3,125,931 | -0.49(-0.87%) |
May 28, 2015 | 55.58 | 56.02 | 55.58 | 55.83 | 4,158,698 | -0.95(-1.67%) |
May 27, 2015 | 56.52 | 56.81 | 56.44 | 56.78 | 1,826,997 | -0.13(-0.22%) |
May 26, 2015 | 57.35 | 57.35 | 56.76 | 56.90 | 718,734 | -0.44(-0.77%) |
May 22, 2015 | 57.28 | 57.35 | 57.35 | 57.35 | 1,455,769 | +0.62(+1.09%) |
May 21, 2015 | 56.56 | 56.78 | 56.44 | 56.73 | 1,892,564 | -0.08(-0.13%) |
May 20, 2015 | 56.80 | 56.93 | 56.55 | 56.80 | 2,586,532 | -0.09(-0.15%) |
May 19, 2015 | 56.87 | 56.94 | 56.77 | 56.89 | 1,025,503 | +0.37(+0.66%) |
May 18, 2015 | 56.72 | 56.72 | 56.51 | 56.52 | 1,656,595 | -0.48(-0.84%) |
May 15, 2015 | 56.59 | 57.00 | 56.53 | 57.00 | 1,372,006 | +0.47(+0.83%) |
May 14, 2015 | 56.38 | 56.58 | 56.25 | 56.53 | 579,505 | +0.46(+0.81%) |
May 13, 2015 | 56.23 | 56.37 | 56.04 | 56.07 | 1,626,661 | +0.09(+0.16%) |
May 12, 2015 | 55.86 | 56.07 | 55.70 | 55.98 | 1,145,817 | -0.23(-0.41%) |
May 11, 2015 | 56.51 | 56.74 | 56.19 | 56.21 | 947,223 | -0.55(-0.97%) |
May 08, 2015 | 56.61 | 56.94 | 56.61 | 56.76 | 2,700,160 | +0.67(+1.20%) |
May 07, 2015 | 55.84 | 56.10 | 55.71 | 56.09 | 1,830,416 | -0.19(-0.34%) |
May 06, 2015 | 56.80 | 56.91 | 56.17 | 56.28 | 1,757,975 | -0.70(-1.24%) |
May 05, 2015 | 57.37 | 57.46 | 56.90 | 56.98 | 1,418,422 | -0.94(-1.62%) |
May 04, 2015 | 57.57 | 57.98 | 57.50 | 57.92 | 560,302 | +0.49(+0.86%) |
May 01, 2015 | 57.27 | 57.53 | 57.11 | 57.42 | 786,639 | +0.34(+0.59%) |
Apr 30, 2015 | 57.36 | 57.48 | 57.06 | 57.09 | 1,039,663 | -0.75(-1.30%) |
Apr 29, 2015 | 57.84 | 58.00 | 57.64 | 57.84 | 1,385,011 | -0.69(-1.18%) |
Apr 28, 2015 | 58.52 | 58.60 | 58.25 | 58.53 | 1,724,594 | -0.03(-0.05%) |
Apr 27, 2015 | 58.57 | 58.62 | 58.40 | 58.56 | 1,178,632 | +0.31(+0.53%) |
Apr 24, 2015 | 58.42 | 58.42 | 58.21 | 58.26 | 929,678 | +0.07(+0.12%) |
Apr 23, 2015 | 57.95 | 58.30 | 57.77 | 58.19 | 1,728,371 | +0.24(+0.42%) |
Apr 22, 2015 | 57.89 | 57.98 | 57.67 | 57.94 | 1,161,160 | +0.59(+1.02%) |
Apr 21, 2015 | 57.50 | 57.61 | 57.31 | 57.36 | 1,335,451 | +0.40(+0.71%) |
Apr 20, 2015 | 56.86 | 57.08 | 56.72 | 56.95 | 866,158 | +0.08(+0.15%) |
Apr 17, 2015 | 56.68 | 56.97 | 56.45 | 56.87 | 1,990,529 | -0.99(-1.71%) |
Apr 16, 2015 | 57.56 | 58.06 | 57.45 | 57.86 | 2,368,288 | +0.49(+0.85%) |
Apr 15, 2015 | 57.10 | 57.40 | 57.07 | 57.37 | 1,519,047 | +0.14(+0.25%) |
Apr 14, 2015 | 57.19 | 57.37 | 56.99 | 57.23 | 1,626,888 | -0.03(-0.06%) |
Apr 13, 2015 | 57.51 | 57.72 | 57.22 | 57.26 | 1,840,457 | -0.03(-0.04%) |
Apr 10, 2015 | 57.11 | 57.36 | 56.95 | 57.29 | 936,547 | -0.01(-0.01%) |
Apr 09, 2015 | 56.79 | 57.44 | 56.79 | 57.30 | 2,056,312 | +0.97(+1.73%) |
Apr 08, 2015 | 56.33 | 56.51 | 56.09 | 56.33 | 1,771,263 | +1.32(+2.41%) |
Apr 07, 2015 | 55.15 | 55.26 | 55.00 | 55.00 | 611,881 | -0.18(-0.32%) |
Apr 06, 2015 | 55.00 | 55.43 | 54.94 | 55.18 | 1,358,781 | +0.44(+0.81%) |
Apr 02, 2015 | 54.42 | 54.73 | 54.73 | 54.73 | 800,422 | +0.57(+1.05%) |
Apr 01, 2015 | 53.98 | 54.18 | 53.89 | 54.16 | 1,438,883 | +0.52(+0.97%) |
Mar 31, 2015 | 53.59 | 53.74 | 53.45 | 53.64 | 499,884 | -0.27(-0.50%) |
Mar 30, 2015 | 53.66 | 53.99 | 53.46 | 53.91 | 651,539 | +0.87(+1.64%) |
Mar 27, 2015 | 52.93 | 53.14 | 52.87 | 53.04 | 658,489 | +0.25(+0.48%) |
Mar 26, 2015 | 52.85 | 52.91 | 52.58 | 52.79 | 659,330 | -0.09(-0.17%) |
Mar 25, 2015 | 53.44 | 53.56 | 52.88 | 52.88 | 722,126 | -0.64(-1.19%) |
Mar 24, 2015 | 53.43 | 53.53 | 53.36 | 53.52 | 2,119,669 | +0.07(+0.13%) |
Mar 23, 2015 | 53.63 | 53.63 | 53.29 | 53.45 | 1,124,688 | +0.01(+0.02%) |
Mar 20, 2015 | 53.23 | 53.55 | 53.22 | 53.44 | 1,917,716 | +0.38(+0.71%) |
Mar 19, 2015 | 53.12 | 53.12 | 52.81 | 53.07 | 2,371,025 | -0.29(-0.55%) |
Mar 18, 2015 | 52.44 | 53.55 | 52.28 | 53.36 | 1,182,545 | +0.90(+1.71%) |
Mar 17, 2015 | 52.10 | 52.50 | 52.03 | 52.46 | 1,370,094 | +0.28(+0.54%) |
Mar 16, 2015 | 51.91 | 52.24 | 51.90 | 52.18 | 939,306 | +0.65(+1.26%) |
Mar 13, 2015 | 51.72 | 51.72 | 51.36 | 51.53 | 1,632,787 | -0.48(-0.92%) |
Mar 12, 2015 | 52.05 | 52.21 | 51.96 | 52.01 | 1,223,419 | +0.43(+0.83%) |
Mar 11, 2015 | 51.45 | 51.62 | 51.42 | 51.58 | 1,153,270 | +0.29(+0.57%) |
Mar 10, 2015 | 51.54 | 51.65 | 51.28 | 51.29 | 887,191 | -1.06(-2.03%) |
Mar 09, 2015 | 52.46 | 52.50 | 52.32 | 52.35 | 620,940 | -0.05(-0.10%) |
Mar 06, 2015 | 52.77 | 52.82 | 52.24 | 52.40 | 1,461,927 | -0.49(-0.93%) |
Mar 05, 2015 | 53.03 | 53.05 | 52.81 | 52.90 | 748,629 | -0.13(-0.25%) |
Mar 04, 2015 | 52.87 | 53.39 | 52.81 | 53.03 | 912,097 | -0.36(-0.68%) |
Mar 03, 2015 | 53.55 | 53.56 | 53.35 | 53.39 | 860,675 | -0.33(-0.61%) |