Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.95 | 55.95 | 55.48 | 55.57 | 5,334 | -0.60(-1.07%) |
May 28, 2015 | 55.77 | 56.19 | 55.58 | 56.17 | 13,776 | +0.37(+0.66%) |
May 27, 2015 | 55.30 | 55.80 | 55.30 | 55.80 | 5,490 | +0.49(+0.88%) |
May 26, 2015 | 55.81 | 55.81 | 55.20 | 55.31 | 15,805 | -0.72(-1.28%) |
May 22, 2015 | 55.98 | 56.03 | 56.03 | 56.03 | 4,300 | -0.34(-0.60%) |
May 21, 2015 | 56.29 | 56.41 | 56.29 | 56.37 | 1,841 | +0.08(+0.14%) |
May 20, 2015 | 56.19 | 56.29 | 55.97 | 56.29 | 3,630 | -0.10(-0.18%) |
May 19, 2015 | 55.96 | 56.53 | 55.95 | 56.39 | 20,465 | -0.27(-0.47%) |
May 18, 2015 | 56.78 | 56.78 | 56.43 | 56.66 | 9,907 | -0.30(-0.54%) |
May 15, 2015 | 56.76 | 56.96 | 56.72 | 56.96 | 56,709 | +0.38(+0.67%) |
May 14, 2015 | 56.82 | 56.82 | 56.53 | 56.58 | 9,314 | +0.51(+0.91%) |
May 13, 2015 | 56.33 | 56.33 | 56.06 | 56.07 | 14,865 | +0.42(+0.75%) |
May 12, 2015 | 55.69 | 55.71 | 55.51 | 55.65 | 2,842 | -0.06(-0.11%) |
May 11, 2015 | 55.64 | 55.76 | 55.62 | 55.71 | 5,320 | +0.22(+0.40%) |
May 08, 2015 | 55.70 | 55.70 | 55.44 | 55.49 | 8,298 | +0.22(+0.40%) |
May 07, 2015 | 55.16 | 55.34 | 54.97 | 55.27 | 7,544 | +0.15(+0.27%) |
May 06, 2015 | 55.20 | 55.33 | 54.98 | 55.12 | 13,295 | -0.01(-0.02%) |
May 05, 2015 | 55.57 | 55.57 | 55.03 | 55.13 | 7,424 | -0.35(-0.63%) |
May 04, 2015 | 55.86 | 55.86 | 55.44 | 55.48 | 15,015 | -0.18(-0.32%) |
May 01, 2015 | 55.39 | 55.66 | 55.30 | 55.66 | 12,718 | +0.51(+0.92%) |
Apr 30, 2015 | 54.70 | 55.33 | 54.30 | 55.15 | 13,331 | +0.50(+0.91%) |
Apr 29, 2015 | 54.64 | 55.08 | 54.60 | 54.65 | 14,256 | -0.73(-1.32%) |
Apr 28, 2015 | 55.29 | 55.38 | 55.00 | 55.38 | 8,222 | -0.34(-0.61%) |
Apr 27, 2015 | 55.79 | 55.96 | 55.60 | 55.72 | 13,332 | +0.57(+1.03%) |
Apr 24, 2015 | 55.06 | 55.30 | 54.97 | 55.15 | 8,954 | +0.33(+0.61%) |
Apr 23, 2015 | 54.38 | 54.89 | 54.38 | 54.82 | 5,399 | +0.19(+0.34%) |
Apr 22, 2015 | 54.75 | 54.84 | 54.57 | 54.63 | 6,303 | -0.44(-0.80%) |
Apr 21, 2015 | 54.50 | 55.12 | 54.50 | 55.07 | 11,342 | +0.99(+1.83%) |
Apr 20, 2015 | 54.33 | 54.33 | 54.05 | 54.08 | 5,112 | +0.42(+0.78%) |
Apr 17, 2015 | 53.49 | 53.84 | 53.47 | 53.66 | 11,168 | -0.83(-1.52%) |
Apr 16, 2015 | 54.02 | 54.69 | 54.02 | 54.49 | 4,558 | -0.01(-0.02%) |
Apr 15, 2015 | 54.66 | 54.73 | 54.25 | 54.50 | 11,855 | +0.09(+0.17%) |
Apr 14, 2015 | 54.44 | 54.65 | 54.41 | 54.41 | 10,018 | +0.29(+0.54%) |
Apr 13, 2015 | 54.45 | 54.45 | 54.01 | 54.12 | 27,338 | -0.46(-0.84%) |
Apr 10, 2015 | 54.49 | 54.70 | 54.49 | 54.58 | 3,413 | +0.41(+0.76%) |
Apr 09, 2015 | 54.43 | 54.43 | 54.16 | 54.17 | 7,784 | -0.16(-0.29%) |
Apr 08, 2015 | 54.34 | 54.50 | 54.16 | 54.33 | 16,360 | +0.30(+0.56%) |
Apr 07, 2015 | 54.57 | 54.57 | 54.03 | 54.03 | 11,905 | -0.43(-0.79%) |
Apr 06, 2015 | 54.54 | 54.77 | 54.38 | 54.46 | 11,979 | +0.62(+1.15%) |
Apr 02, 2015 | 54.10 | 53.84 | 53.84 | 53.84 | 62,300 | +0.59(+1.11%) |
Apr 01, 2015 | 52.97 | 53.27 | 52.97 | 53.25 | 22,883 | +0.75(+1.43%) |
Mar 31, 2015 | 52.81 | 52.82 | 52.50 | 52.50 | 11,549 | -0.71(-1.33%) |
Mar 30, 2015 | 53.32 | 53.32 | 53.00 | 53.21 | 18,093 | +0.34(+0.64%) |
Mar 27, 2015 | 52.90 | 52.90 | 52.30 | 52.87 | 23,356 | +0.63(+1.21%) |
Mar 26, 2015 | 51.62 | 52.44 | 51.05 | 52.24 | 76,825 | +0.05(+0.10%) |
Mar 25, 2015 | 52.35 | 52.40 | 52.18 | 52.19 | 16,277 | -0.23(-0.44%) |
Mar 24, 2015 | 52.45 | 52.51 | 52.35 | 52.42 | 9,266 | +0.18(+0.34%) |
Mar 23, 2015 | 51.87 | 52.33 | 51.85 | 52.24 | 12,174 | +0.84(+1.63%) |
Mar 20, 2015 | 51.28 | 51.77 | 51.28 | 51.40 | 27,154 | +1.13(+2.25%) |
Mar 19, 2015 | 50.34 | 50.34 | 50.23 | 50.27 | 5,998 | -0.38(-0.75%) |
Mar 18, 2015 | 49.81 | 50.65 | 49.78 | 50.65 | 26,249 | +1.00(+2.01%) |
Mar 17, 2015 | 49.64 | 49.70 | 49.41 | 49.65 | 8,311 | -0.48(-0.96%) |
Mar 16, 2015 | 49.66 | 50.20 | 49.66 | 50.13 | 20,487 | +0.83(+1.68%) |
Mar 13, 2015 | 49.20 | 49.31 | 49.07 | 49.30 | 4,553 | -0.13(-0.26%) |
Mar 12, 2015 | 49.30 | 49.43 | 49.24 | 49.43 | 12,601 | +0.47(+0.96%) |
Mar 11, 2015 | 49.09 | 49.12 | 48.89 | 48.96 | 7,223 | -0.34(-0.69%) |
Mar 10, 2015 | 49.39 | 49.55 | 49.15 | 49.30 | 42,262 | -0.79(-1.58%) |
Mar 09, 2015 | 49.93 | 50.12 | 49.92 | 50.09 | 10,152 | +0.33(+0.66%) |
Mar 06, 2015 | 50.17 | 50.25 | 49.75 | 49.76 | 57,233 | -0.85(-1.68%) |
Mar 05, 2015 | 50.68 | 50.68 | 50.56 | 50.61 | 1,728 | +0.41(+0.82%) |
Mar 04, 2015 | 51.70 | 50.45 | 50.11 | 50.20 | 78,915 | -0.25(-0.50%) |
Mar 03, 2015 | 50.75 | 50.86 | 50.45 | 50.45 | 41,284 | -0.41(-0.81%) |