Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.04 | 57.07 | 56.43 | 56.48 | 536,162 | -0.55(-0.96%) |
May 28, 2015 | 57.07 | 57.12 | 56.81 | 57.02 | 383,690 | -0.04(-0.06%) |
May 27, 2015 | 57.52 | 57.57 | 56.97 | 57.06 | 611,992 | -0.46(-0.81%) |
May 26, 2015 | 57.95 | 58.07 | 57.24 | 57.52 | 348,082 | -0.20(-0.35%) |
May 22, 2015 | 57.40 | 57.72 | 57.72 | 57.72 | 248,965 | +0.37(+0.65%) |
May 21, 2015 | 57.33 | 57.60 | 57.11 | 57.35 | 451,850 | -0.11(-0.19%) |
May 20, 2015 | 58.03 | 58.05 | 57.40 | 57.46 | 580,510 | -0.43(-0.74%) |
May 19, 2015 | 57.80 | 57.90 | 57.57 | 57.89 | 701,431 | +0.05(+0.09%) |
May 18, 2015 | 56.76 | 57.84 | 56.54 | 57.83 | 577,371 | +0.96(+1.70%) |
May 15, 2015 | 57.02 | 57.07 | 56.73 | 56.87 | 458,585 | -0.07(-0.13%) |
May 14, 2015 | 56.43 | 56.96 | 56.27 | 56.94 | 553,519 | +0.66(+1.18%) |
May 13, 2015 | 55.66 | 56.32 | 55.57 | 56.28 | 370,407 | +0.59(+1.06%) |
May 12, 2015 | 55.76 | 56.18 | 55.19 | 55.68 | 620,196 | -0.43(-0.76%) |
May 11, 2015 | 56.38 | 56.47 | 56.10 | 56.11 | 459,247 | -0.24(-0.43%) |
May 08, 2015 | 56.32 | 56.63 | 56.19 | 56.36 | 639,761 | +0.45(+0.81%) |
May 07, 2015 | 55.58 | 56.22 | 55.46 | 55.90 | 582,738 | +0.13(+0.23%) |
May 06, 2015 | 56.36 | 56.67 | 55.70 | 55.77 | 416,444 | -0.53(-0.93%) |
May 05, 2015 | 56.46 | 56.61 | 56.09 | 56.30 | 532,272 | -0.34(-0.61%) |
May 04, 2015 | 56.61 | 56.91 | 56.37 | 56.65 | 520,247 | +0.06(+0.11%) |
May 01, 2015 | 55.86 | 56.62 | 55.48 | 56.58 | 543,821 | +1.05(+1.90%) |
Apr 30, 2015 | 56.02 | 56.81 | 55.43 | 55.53 | 797,657 | -1.28(-2.25%) |
Apr 29, 2015 | 56.77 | 57.19 | 56.57 | 56.81 | 885,280 | -0.30(-0.52%) |
Apr 28, 2015 | 57.28 | 57.30 | 56.54 | 57.11 | 514,071 | -0.03(-0.05%) |
Apr 27, 2015 | 57.03 | 57.39 | 56.66 | 57.14 | 628,464 | +0.20(+0.35%) |
Apr 24, 2015 | 56.50 | 56.96 | 55.81 | 56.94 | 527,387 | +0.44(+0.79%) |
Apr 23, 2015 | 55.87 | 56.70 | 55.47 | 56.49 | 474,799 | +0.59(+1.06%) |
Apr 22, 2015 | 55.24 | 55.93 | 54.50 | 55.90 | 1,012,671 | +0.66(+1.20%) |
Apr 21, 2015 | 55.56 | 55.77 | 55.17 | 55.24 | 822,595 | -0.06(-0.11%) |
Apr 20, 2015 | 55.49 | 55.78 | 55.26 | 55.30 | 507,611 | +0.05(+0.08%) |
Apr 17, 2015 | 55.36 | 55.44 | 55.00 | 55.26 | 945,782 | -0.28(-0.51%) |
Apr 16, 2015 | 55.22 | 55.73 | 54.94 | 55.54 | 315,043 | +0.18(+0.33%) |
Apr 15, 2015 | 55.45 | 55.45 | 55.07 | 55.36 | 1,396,543 | -0.06(-0.11%) |
Apr 14, 2015 | 54.87 | 55.48 | 54.47 | 55.42 | 1,694,897 | +0.68(+1.24%) |
Apr 13, 2015 | 54.91 | 55.32 | 54.71 | 54.74 | 608,949 | -0.25(-0.46%) |
Apr 10, 2015 | 55.15 | 55.36 | 54.72 | 54.99 | 717,525 | -0.14(-0.25%) |
Apr 09, 2015 | 56.01 | 56.26 | 55.07 | 55.13 | 851,573 | -0.98(-1.75%) |
Apr 08, 2015 | 55.63 | 56.27 | 55.53 | 56.11 | 767,127 | +0.50(+0.90%) |
Apr 07, 2015 | 56.35 | 56.37 | 55.51 | 55.61 | 599,614 | -0.76(-1.35%) |
Apr 06, 2015 | 55.55 | 56.58 | 55.46 | 56.37 | 854,138 | +0.55(+0.99%) |
Apr 02, 2015 | 55.46 | 55.82 | 55.82 | 55.82 | 565,291 | +0.43(+0.77%) |
Apr 01, 2015 | 55.52 | 55.82 | 54.84 | 55.39 | 825,067 | -0.25(-0.44%) |
Mar 31, 2015 | 55.26 | 55.73 | 54.97 | 55.64 | 697,547 | +0.35(+0.64%) |
Mar 30, 2015 | 54.45 | 55.62 | 54.29 | 55.28 | 553,500 | +1.22(+2.25%) |
Mar 27, 2015 | 53.71 | 54.17 | 53.44 | 54.07 | 784,846 | -0.22(-0.40%) |
Mar 26, 2015 | 53.70 | 54.46 | 53.62 | 54.29 | 664,581 | +0.45(+0.84%) |
Mar 25, 2015 | 54.41 | 54.62 | 53.76 | 53.83 | 1,136,863 | -0.42(-0.77%) |
Mar 24, 2015 | 54.59 | 54.59 | 54.12 | 54.25 | 578,151 | -0.36(-0.66%) |
Mar 23, 2015 | 54.17 | 54.61 | 53.71 | 54.61 | 579,721 | +0.44(+0.82%) |
Mar 20, 2015 | 53.36 | 54.33 | 53.10 | 54.17 | 1,263,925 | +0.97(+1.83%) |
Mar 19, 2015 | 53.25 | 53.35 | 52.89 | 53.20 | 649,522 | -0.07(-0.14%) |
Mar 18, 2015 | 52.93 | 53.42 | 52.83 | 53.27 | 621,941 | +0.26(+0.50%) |
Mar 17, 2015 | 52.46 | 53.16 | 52.46 | 53.01 | 540,600 | +0.46(+0.88%) |
Mar 16, 2015 | 51.73 | 52.56 | 51.72 | 52.54 | 309,587 | +1.05(+2.04%) |
Mar 13, 2015 | 51.87 | 51.95 | 51.07 | 51.49 | 280,666 | -0.40(-0.77%) |
Mar 12, 2015 | 50.90 | 51.95 | 50.83 | 51.89 | 403,423 | +1.23(+2.42%) |
Mar 11, 2015 | 49.82 | 50.86 | 49.77 | 50.67 | 607,877 | +1.01(+2.03%) |
Mar 10, 2015 | 50.01 | 50.02 | 49.58 | 49.66 | 709,525 | -0.85(-1.69%) |
Mar 09, 2015 | 50.32 | 50.72 | 50.11 | 50.51 | 654,041 | +0.19(+0.38%) |
Mar 06, 2015 | 50.15 | 50.84 | 50.10 | 50.32 | 799,107 | +0.05(+0.09%) |
Mar 05, 2015 | 51.41 | 51.68 | 50.08 | 50.28 | 1,207,457 | -1.25(-2.43%) |
Mar 04, 2015 | 51.93 | 52.02 | 51.41 | 51.53 | 559,086 | -0.49(-0.94%) |
Mar 03, 2015 | 52.21 | 52.23 | 51.99 | 52.02 | 382,119 | -0.23(-0.43%) |