Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.80 | 59.80 | 58.93 | 58.93 | 1,395,378 | -0.87(-1.45%) |
May 28, 2015 | 59.60 | 59.88 | 59.41 | 59.80 | 1,025,787 | +0.11(+0.19%) |
May 27, 2015 | 59.14 | 59.82 | 59.04 | 59.69 | 1,406,999 | +0.57(+0.96%) |
May 26, 2015 | 59.60 | 59.69 | 58.92 | 59.12 | 1,256,038 | -0.61(-1.02%) |
May 22, 2015 | 60.13 | 59.73 | 59.73 | 59.73 | 1,030,441 | -0.37(-0.62%) |
May 21, 2015 | 60.00 | 60.35 | 59.89 | 60.10 | 1,198,532 | -0.10(-0.16%) |
May 20, 2015 | 60.14 | 60.49 | 59.93 | 60.20 | 895,759 | +0.00(+0.01%) |
May 19, 2015 | 60.08 | 60.58 | 59.92 | 60.20 | 1,582,491 | +0.36(+0.59%) |
May 18, 2015 | 59.23 | 59.90 | 59.11 | 59.84 | 1,079,250 | +0.77(+1.31%) |
May 15, 2015 | 59.47 | 59.48 | 58.63 | 59.07 | 1,352,717 | -0.23(-0.39%) |
May 14, 2015 | 59.16 | 59.42 | 58.80 | 59.30 | 1,479,924 | +0.22(+0.37%) |
May 13, 2015 | 58.88 | 59.31 | 58.84 | 59.08 | 1,814,370 | +0.07(+0.12%) |
May 12, 2015 | 58.98 | 59.34 | 58.72 | 59.01 | 1,320,471 | -0.32(-0.55%) |
May 11, 2015 | 59.50 | 59.96 | 59.27 | 59.33 | 1,147,028 | -0.16(-0.27%) |
May 08, 2015 | 59.29 | 59.57 | 59.12 | 59.49 | 1,380,292 | +0.48(+0.82%) |
May 07, 2015 | 58.78 | 59.15 | 58.59 | 59.01 | 1,256,740 | +0.32(+0.55%) |
May 06, 2015 | 58.90 | 59.11 | 58.27 | 58.68 | 1,289,538 | -0.26(-0.44%) |
May 05, 2015 | 58.57 | 59.50 | 58.37 | 58.94 | 2,670,351 | +0.01(+0.01%) |
May 04, 2015 | 58.26 | 59.02 | 58.25 | 58.93 | 904,993 | +0.67(+1.15%) |
May 01, 2015 | 58.22 | 58.44 | 57.95 | 58.26 | 1,251,493 | +0.43(+0.75%) |
Apr 30, 2015 | 57.79 | 58.46 | 57.63 | 57.83 | 1,511,137 | -0.47(-0.80%) |
Apr 29, 2015 | 57.80 | 58.68 | 57.63 | 58.29 | 1,460,024 | +0.16(+0.27%) |
Apr 28, 2015 | 57.67 | 58.25 | 57.52 | 58.14 | 1,085,110 | +0.42(+0.73%) |
Apr 27, 2015 | 57.75 | 58.25 | 57.62 | 57.72 | 2,054,393 | -0.07(-0.12%) |
Apr 24, 2015 | 58.26 | 58.50 | 57.20 | 57.79 | 1,804,507 | -0.55(-0.94%) |
Apr 23, 2015 | 58.33 | 58.71 | 57.71 | 58.33 | 2,195,813 | -0.04(-0.07%) |
Apr 22, 2015 | 57.12 | 58.40 | 56.86 | 58.38 | 2,706,088 | +1.55(+2.72%) |
Apr 21, 2015 | 57.24 | 57.35 | 56.22 | 56.83 | 2,707,006 | +1.31(+2.36%) |
Apr 20, 2015 | 55.73 | 55.83 | 55.38 | 55.52 | 1,433,574 | +0.32(+0.57%) |
Apr 17, 2015 | 55.65 | 55.94 | 55.04 | 55.20 | 1,724,031 | -0.93(-1.65%) |
Apr 16, 2015 | 56.09 | 56.21 | 55.67 | 56.13 | 1,097,611 | -0.11(-0.20%) |
Apr 15, 2015 | 56.39 | 56.55 | 56.21 | 56.25 | 1,733,019 | -0.15(-0.27%) |
Apr 14, 2015 | 56.36 | 56.54 | 55.95 | 56.40 | 918,480 | -0.09(-0.16%) |
Apr 13, 2015 | 56.02 | 56.69 | 55.82 | 56.49 | 1,575,179 | +0.47(+0.84%) |
Apr 10, 2015 | 56.33 | 56.40 | 55.86 | 56.02 | 1,451,631 | -0.27(-0.48%) |
Apr 09, 2015 | 56.37 | 56.37 | 55.75 | 56.29 | 1,128,348 | +0.02(+0.04%) |
Apr 08, 2015 | 56.10 | 56.46 | 55.90 | 56.27 | 970,035 | +0.14(+0.25%) |
Apr 07, 2015 | 55.72 | 56.27 | 55.39 | 56.13 | 1,190,772 | +0.45(+0.80%) |
Apr 06, 2015 | 55.45 | 55.90 | 54.97 | 55.68 | 1,165,996 | -0.21(-0.37%) |
Apr 02, 2015 | 55.24 | 55.89 | 55.89 | 55.89 | 1,248,521 | +0.51(+0.93%) |
Apr 01, 2015 | 54.83 | 55.53 | 54.45 | 55.38 | 1,663,719 | +0.32(+0.57%) |
Mar 31, 2015 | 55.05 | 55.46 | 54.58 | 55.06 | 1,310,893 | -0.22(-0.40%) |
Mar 30, 2015 | 55.27 | 55.61 | 54.98 | 55.28 | 935,770 | +0.47(+0.87%) |
Mar 27, 2015 | 54.92 | 54.99 | 54.92 | 54.81 | 871,780 | -0.23(-0.42%) |
Mar 26, 2015 | 54.25 | 55.29 | 53.89 | 55.04 | 1,985,797 | +0.61(+1.12%) |
Mar 25, 2015 | 55.07 | 55.07 | 54.15 | 54.43 | 1,608,362 | -0.62(-1.12%) |
Mar 24, 2015 | 55.77 | 55.88 | 55.03 | 55.04 | 1,409,078 | -0.86(-1.54%) |
Mar 23, 2015 | 56.50 | 56.67 | 55.84 | 55.91 | 1,067,856 | -0.50(-0.88%) |
Mar 20, 2015 | 56.22 | 56.62 | 55.90 | 56.40 | 1,766,811 | +0.33(+0.59%) |
Mar 19, 2015 | 56.15 | 56.54 | 55.58 | 56.07 | 1,384,754 | -0.30(-0.53%) |
Mar 18, 2015 | 57.00 | 57.49 | 55.98 | 56.37 | 2,411,882 | -0.62(-1.08%) |
Mar 17, 2015 | 56.67 | 57.05 | 56.28 | 56.99 | 1,357,793 | +0.17(+0.31%) |
Mar 16, 2015 | 56.23 | 56.84 | 56.01 | 56.82 | 891,894 | +0.79(+1.41%) |
Mar 13, 2015 | 55.92 | 56.10 | 55.35 | 56.03 | 1,006,529 | -0.02(-0.04%) |
Mar 12, 2015 | 55.72 | 56.41 | 55.38 | 56.05 | 1,377,830 | +0.85(+1.55%) |
Mar 11, 2015 | 54.88 | 55.40 | 54.82 | 55.20 | 1,068,714 | +0.35(+0.63%) |
Mar 10, 2015 | 55.01 | 55.35 | 54.75 | 54.85 | 1,586,656 | -0.89(-1.60%) |
Mar 09, 2015 | 55.70 | 55.92 | 55.23 | 55.74 | 1,227,993 | +0.12(+0.21%) |
Mar 06, 2015 | 54.67 | 56.72 | 54.33 | 55.62 | 2,247,254 | +0.70(+1.27%) |
Mar 05, 2015 | 54.82 | 55.12 | 54.55 | 54.93 | 691,297 | +0.09(+0.16%) |
Mar 04, 2015 | 54.88 | 55.47 | 54.53 | 54.84 | 944,345 | -0.37(-0.67%) |
Mar 03, 2015 | 55.42 | 55.56 | 54.92 | 55.21 | 1,062,487 | -0.27(-0.48%) |