Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.33 | 54.33 | 53.95 | 54.05 | 623,273 | -0.32(-0.58%) |
May 28, 2015 | 54.20 | 54.40 | 54.08 | 54.37 | 740,746 | +0.07(+0.13%) |
May 27, 2015 | 54.09 | 54.38 | 53.99 | 54.30 | 655,005 | +0.28(+0.52%) |
May 26, 2015 | 54.37 | 54.40 | 53.88 | 54.02 | 1,167,213 | -0.48(-0.89%) |
May 22, 2015 | 54.57 | 54.50 | 54.50 | 54.50 | 609,113 | -0.14(-0.25%) |
May 21, 2015 | 54.49 | 54.71 | 54.47 | 54.64 | 852,574 | +0.10(+0.19%) |
May 20, 2015 | 54.49 | 54.75 | 54.41 | 54.53 | 724,165 | +0.06(+0.11%) |
May 19, 2015 | 54.53 | 54.53 | 54.25 | 54.47 | 2,661,064 | -0.04(-0.08%) |
May 18, 2015 | 54.22 | 54.54 | 54.20 | 54.51 | 754,575 | +0.19(+0.34%) |
May 15, 2015 | 54.16 | 54.33 | 54.09 | 54.33 | 733,318 | +0.20(+0.37%) |
May 14, 2015 | 53.89 | 54.15 | 53.87 | 54.13 | 865,722 | +0.48(+0.90%) |
May 13, 2015 | 53.85 | 54.06 | 53.58 | 53.65 | 1,058,993 | -0.07(-0.13%) |
May 12, 2015 | 53.57 | 53.81 | 53.34 | 53.71 | 874,993 | -0.10(-0.19%) |
May 11, 2015 | 54.00 | 54.20 | 53.78 | 53.82 | 1,012,493 | -0.24(-0.45%) |
May 08, 2015 | 53.78 | 54.18 | 53.78 | 54.06 | 808,403 | +0.52(+0.97%) |
May 07, 2015 | 53.44 | 53.75 | 53.33 | 53.54 | 1,222,919 | +0.01(+0.01%) |
May 06, 2015 | 53.85 | 53.95 | 53.16 | 53.53 | 1,088,206 | -0.19(-0.35%) |
May 05, 2015 | 54.33 | 54.44 | 53.65 | 53.72 | 1,349,446 | -0.69(-1.27%) |
May 04, 2015 | 54.36 | 54.62 | 54.34 | 54.41 | 1,009,816 | +0.13(+0.24%) |
May 01, 2015 | 54.08 | 54.33 | 53.95 | 54.28 | 1,165,168 | +0.27(+0.50%) |
Apr 30, 2015 | 54.32 | 54.37 | 53.78 | 54.01 | 1,366,295 | -0.39(-0.71%) |
Apr 29, 2015 | 54.34 | 54.54 | 54.12 | 54.40 | 1,000,582 | -0.19(-0.34%) |
Apr 28, 2015 | 54.24 | 54.59 | 54.07 | 54.58 | 819,271 | +0.32(+0.58%) |
Apr 27, 2015 | 54.71 | 54.82 | 54.19 | 54.27 | 974,087 | -0.45(-0.82%) |
Apr 24, 2015 | 54.62 | 54.81 | 54.56 | 54.71 | 826,772 | +0.06(+0.11%) |
Apr 23, 2015 | 54.31 | 54.80 | 54.31 | 54.65 | 1,026,964 | +0.26(+0.48%) |
Apr 22, 2015 | 54.24 | 54.45 | 53.99 | 54.39 | 763,627 | +0.14(+0.25%) |
Apr 21, 2015 | 54.56 | 54.82 | 54.13 | 54.25 | 1,511,476 | -0.30(-0.56%) |
Apr 20, 2015 | 54.27 | 54.78 | 54.27 | 54.56 | 900,569 | +0.50(+0.93%) |
Apr 17, 2015 | 54.29 | 54.35 | 53.88 | 54.05 | 871,661 | -0.46(-0.83%) |
Apr 16, 2015 | 54.60 | 54.70 | 54.27 | 54.51 | 676,486 | -0.19(-0.35%) |
Apr 15, 2015 | 54.58 | 54.95 | 54.56 | 54.70 | 1,230,527 | +0.28(+0.51%) |
Apr 14, 2015 | 54.08 | 54.47 | 54.05 | 54.42 | 1,587,917 | +0.31(+0.57%) |
Apr 13, 2015 | 54.37 | 54.47 | 54.09 | 54.11 | 2,091,012 | -0.36(-0.66%) |
Apr 10, 2015 | 54.09 | 54.53 | 54.09 | 54.47 | 1,133,732 | +0.37(+0.69%) |
Apr 09, 2015 | 53.91 | 54.17 | 53.75 | 54.10 | 918,765 | +0.10(+0.19%) |
Apr 08, 2015 | 54.03 | 54.21 | 53.82 | 54.00 | 850,687 | -0.10(-0.19%) |
Apr 07, 2015 | 54.38 | 54.45 | 54.08 | 54.10 | 818,978 | -0.34(-0.62%) |
Apr 06, 2015 | 53.80 | 54.58 | 53.68 | 54.44 | 1,279,970 | +0.61(+1.14%) |
Apr 02, 2015 | 53.62 | 53.82 | 53.82 | 53.82 | 875,962 | +0.10(+0.19%) |
Apr 01, 2015 | 53.66 | 53.74 | 53.35 | 53.72 | 1,069,395 | -0.02(-0.04%) |
Mar 31, 2015 | 53.82 | 54.02 | 53.62 | 53.74 | 1,578,729 | -0.25(-0.46%) |
Mar 30, 2015 | 53.62 | 54.11 | 53.60 | 53.99 | 1,441,205 | +0.57(+1.07%) |
Mar 27, 2015 | 53.30 | 53.51 | 53.20 | 53.42 | 1,596,365 | +0.14(+0.26%) |
Mar 26, 2015 | 53.37 | 53.56 | 53.14 | 53.28 | 1,967,436 | -0.22(-0.41%) |
Mar 25, 2015 | 54.14 | 54.27 | 53.48 | 53.50 | 3,082,546 | -0.56(-1.04%) |
Mar 24, 2015 | 54.49 | 54.54 | 54.05 | 54.06 | 1,038,960 | -0.47(-0.87%) |
Mar 23, 2015 | 54.39 | 54.73 | 54.39 | 54.53 | 2,481,486 | +0.07(+0.13%) |
Mar 20, 2015 | 53.90 | 54.47 | 53.90 | 54.46 | 2,262,109 | +0.70(+1.31%) |
Mar 19, 2015 | 53.94 | 54.09 | 53.68 | 53.76 | 827,643 | -0.34(-0.62%) |
Mar 18, 2015 | 53.08 | 54.33 | 53.02 | 54.09 | 1,398,751 | +0.87(+1.63%) |
Mar 17, 2015 | 53.03 | 53.29 | 52.99 | 53.23 | 810,477 | -0.06(-0.12%) |
Mar 16, 2015 | 52.73 | 53.32 | 52.73 | 53.29 | 2,251,478 | +0.67(+1.27%) |
Mar 13, 2015 | 52.93 | 52.98 | 52.16 | 52.62 | 1,327,528 | -0.42(-0.80%) |
Mar 12, 2015 | 52.52 | 53.14 | 52.35 | 53.04 | 1,798,546 | +0.72(+1.37%) |
Mar 11, 2015 | 52.55 | 52.55 | 52.20 | 52.32 | 1,248,700 | -0.13(-0.25%) |
Mar 10, 2015 | 52.71 | 52.86 | 52.44 | 52.45 | 1,837,241 | -0.57(-1.08%) |
Mar 09, 2015 | 52.86 | 53.16 | 52.82 | 53.03 | 2,120,069 | +0.17(+0.32%) |
Mar 06, 2015 | 53.57 | 53.70 | 52.71 | 52.86 | 1,830,516 | -1.02(-1.89%) |
Mar 05, 2015 | 53.84 | 54.02 | 53.75 | 53.88 | 1,146,380 | +0.11(+0.20%) |
Mar 04, 2015 | 53.93 | 54.08 | 53.70 | 53.77 | 1,606,472 | -0.31(-0.58%) |
Mar 03, 2015 | 53.96 | 54.13 | 53.82 | 54.08 | 1,495,904 | -0.05(-0.09%) |