Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.47 | 58.76 | 57.77 | 58.64 | 8,065,443 | +0.35(+0.59%) |
May 28, 2015 | 57.50 | 58.53 | 57.23 | 58.30 | 6,383,684 | +0.68(+1.18%) |
May 27, 2015 | 57.47 | 58.10 | 57.08 | 57.62 | 5,453,667 | +0.07(+0.13%) |
May 26, 2015 | 57.25 | 57.75 | 57.02 | 57.54 | 6,934,179 | -0.22(-0.38%) |
May 22, 2015 | 57.24 | 57.76 | 57.76 | 57.76 | 4,987,854 | +0.04(+0.08%) |
May 21, 2015 | 57.70 | 58.07 | 57.38 | 57.71 | 4,613,457 | +0.25(+0.43%) |
May 20, 2015 | 57.17 | 57.78 | 56.86 | 57.47 | 4,836,733 | +0.59(+1.03%) |
May 19, 2015 | 57.38 | 57.59 | 56.86 | 56.88 | 6,894,390 | -1.05(-1.81%) |
May 18, 2015 | 57.32 | 58.02 | 57.19 | 57.93 | 4,278,872 | +0.30(+0.52%) |
May 15, 2015 | 57.08 | 57.84 | 56.70 | 57.63 | 3,632,984 | +0.41(+0.72%) |
May 14, 2015 | 57.21 | 57.89 | 57.14 | 57.22 | 3,276,634 | +0.09(+0.16%) |
May 13, 2015 | 57.80 | 58.00 | 56.77 | 57.13 | 4,699,706 | -0.38(-0.67%) |
May 12, 2015 | 57.54 | 57.73 | 57.01 | 57.51 | 5,468,037 | +0.00(+0.00%) |
May 11, 2015 | 58.55 | 58.63 | 57.46 | 57.51 | 6,647,654 | -0.91(-1.57%) |
May 08, 2015 | 58.76 | 58.79 | 57.54 | 58.43 | 8,284,057 | +0.22(+0.37%) |
May 07, 2015 | 58.96 | 59.22 | 57.88 | 58.21 | 8,937,648 | -1.36(-2.28%) |
May 06, 2015 | 61.49 | 61.52 | 59.24 | 59.57 | 9,066,656 | +0.60(+1.02%) |
May 05, 2015 | 60.47 | 60.81 | 58.87 | 58.97 | 6,501,749 | -1.06(-1.76%) |
May 04, 2015 | 60.44 | 60.52 | 59.56 | 60.02 | 3,704,458 | -0.35(-0.58%) |
May 01, 2015 | 59.97 | 60.45 | 59.74 | 60.38 | 4,468,934 | +0.30(+0.50%) |
Apr 30, 2015 | 60.30 | 60.48 | 59.55 | 60.08 | 5,140,104 | -0.01(-0.01%) |
Apr 29, 2015 | 59.63 | 60.21 | 59.48 | 60.08 | 5,239,585 | +0.31(+0.51%) |
Apr 28, 2015 | 59.42 | 59.87 | 59.11 | 59.78 | 3,663,477 | +0.20(+0.34%) |
Apr 27, 2015 | 60.11 | 60.33 | 59.56 | 59.57 | 6,228,123 | -0.25(-0.43%) |
Apr 24, 2015 | 59.77 | 60.00 | 59.40 | 59.83 | 4,576,003 | -0.20(-0.34%) |
Apr 23, 2015 | 59.89 | 60.56 | 59.73 | 60.03 | 4,567,136 | +0.34(+0.57%) |
Apr 22, 2015 | 59.76 | 59.95 | 59.06 | 59.69 | 4,621,628 | +0.10(+0.18%) |
Apr 21, 2015 | 60.28 | 60.35 | 59.42 | 59.59 | 3,976,414 | -0.69(-1.14%) |
Apr 20, 2015 | 60.47 | 61.08 | 60.20 | 60.28 | 5,174,835 | -0.12(-0.20%) |
Apr 17, 2015 | 60.63 | 60.84 | 59.78 | 60.40 | 8,772,439 | -0.63(-1.03%) |
Apr 16, 2015 | 60.88 | 61.31 | 60.26 | 61.03 | 7,347,688 | -0.10(-0.17%) |
Apr 15, 2015 | 60.14 | 61.55 | 59.81 | 61.13 | 9,021,942 | +1.66(+2.79%) |
Apr 14, 2015 | 58.76 | 59.68 | 58.67 | 59.48 | 6,097,916 | +1.17(+2.01%) |
Apr 13, 2015 | 59.14 | 59.28 | 58.27 | 58.31 | 3,539,847 | -0.53(-0.91%) |
Apr 10, 2015 | 58.59 | 58.89 | 58.21 | 58.84 | 4,450,950 | +0.46(+0.80%) |
Apr 09, 2015 | 57.48 | 58.54 | 57.45 | 58.37 | 5,467,795 | +0.92(+1.61%) |
Apr 08, 2015 | 57.77 | 57.91 | 57.36 | 57.45 | 6,786,225 | -0.16(-0.27%) |
Apr 07, 2015 | 57.44 | 57.84 | 57.02 | 57.61 | 5,976,071 | +0.23(+0.39%) |
Apr 06, 2015 | 56.21 | 57.76 | 55.88 | 57.38 | 9,329,912 | +1.47(+2.63%) |
Apr 02, 2015 | 55.23 | 55.91 | 55.91 | 55.91 | 7,036,782 | +0.23(+0.42%) |
Apr 01, 2015 | 55.67 | 55.94 | 55.10 | 55.68 | 5,905,541 | +0.93(+1.70%) |
Mar 31, 2015 | 54.75 | 55.29 | 54.52 | 54.75 | 6,523,808 | -0.73(-1.32%) |
Mar 30, 2015 | 55.08 | 55.74 | 55.01 | 55.49 | 5,209,373 | +0.95(+1.73%) |
Mar 27, 2015 | 54.78 | 55.22 | 54.41 | 54.54 | 4,798,634 | -0.76(-1.37%) |
Mar 26, 2015 | 55.96 | 56.03 | 54.84 | 55.30 | 6,603,328 | +0.01(+0.01%) |
Mar 25, 2015 | 54.74 | 55.68 | 54.53 | 55.29 | 6,377,905 | +0.95(+1.75%) |
Mar 24, 2015 | 54.68 | 54.93 | 54.31 | 54.34 | 3,815,797 | -0.31(-0.56%) |
Mar 23, 2015 | 54.83 | 55.33 | 54.63 | 54.65 | 5,023,123 | +0.10(+0.19%) |
Mar 20, 2015 | 54.35 | 55.42 | 54.23 | 54.54 | 17,876,622 | +0.64(+1.18%) |
Mar 19, 2015 | 54.61 | 54.85 | 53.78 | 53.90 | 7,288,020 | -1.60(-2.89%) |
Mar 18, 2015 | 54.05 | 55.95 | 53.82 | 55.51 | 5,575,364 | +1.24(+2.28%) |
Mar 17, 2015 | 54.74 | 54.93 | 54.13 | 54.27 | 5,255,329 | -0.56(-1.03%) |
Mar 16, 2015 | 54.29 | 54.88 | 54.08 | 54.83 | 7,256,459 | +0.20(+0.37%) |
Mar 13, 2015 | 55.35 | 55.47 | 54.30 | 54.63 | 8,266,195 | -1.30(-2.33%) |
Mar 12, 2015 | 56.03 | 56.29 | 55.67 | 55.94 | 5,691,668 | +0.24(+0.43%) |
Mar 11, 2015 | 55.22 | 56.00 | 55.17 | 55.70 | 4,610,367 | +0.33(+0.60%) |
Mar 10, 2015 | 55.40 | 55.89 | 55.16 | 55.37 | 5,592,939 | -0.73(-1.31%) |
Mar 09, 2015 | 56.09 | 56.84 | 55.94 | 56.10 | 4,532,878 | +0.02(+0.04%) |
Mar 06, 2015 | 57.29 | 57.65 | 55.88 | 56.08 | 6,780,481 | -1.50(-2.61%) |
Mar 05, 2015 | 58.05 | 58.11 | 57.35 | 57.58 | 4,864,599 | -0.62(-1.07%) |
Mar 04, 2015 | 57.87 | 58.24 | 57.38 | 58.20 | 4,329,239 | +0.24(+0.41%) |
Mar 03, 2015 | 57.81 | 58.55 | 57.56 | 57.96 | 5,753,754 | +0.20(+0.35%) |