Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.24 | 54.55 | 53.24 | 54.34 | 3,277 | -0.20(-0.36%) |
May 28, 2015 | 54.79 | 54.79 | 54.54 | 54.54 | 598 | -0.41(-0.74%) |
May 27, 2015 | 54.22 | 54.95 | 51.76 | 54.95 | 1,111 | +0.70(+1.30%) |
May 26, 2015 | 55.45 | 55.45 | 53.63 | 54.24 | 2,325 | -1.22(-2.20%) |
May 21, 2015 | 55.46 | 55.46 | 55.46 | 55.46 | 100 | -0.36(-0.64%) |
May 20, 2015 | 55.58 | 55.82 | 55.54 | 55.82 | 830 | +0.31(+0.56%) |
May 19, 2015 | 55.62 | 55.62 | 55.49 | 55.51 | 1,641 | -0.09(-0.17%) |
May 18, 2015 | 55.60 | 55.60 | 55.60 | 55.60 | 111 | +0.52(+0.94%) |
May 14, 2015 | 53.99 | 55.08 | 53.99 | 55.08 | 28 | +1.21(+2.25%) |
May 13, 2015 | 53.99 | 53.99 | 53.87 | 53.87 | 522 | -0.27(-0.50%) |
May 12, 2015 | 53.50 | 54.14 | 53.50 | 54.14 | 917 | +0.04(+0.07%) |
May 11, 2015 | 54.27 | 54.40 | 54.10 | 54.10 | 927 | -0.67(-1.22%) |
May 08, 2015 | 54.95 | 54.95 | 54.77 | 54.77 | 320 | +0.99(+1.84%) |
May 07, 2015 | 53.62 | 53.78 | 53.61 | 53.78 | 579 | +0.84(+1.59%) |
May 06, 2015 | 52.94 | 52.94 | 52.94 | 52.94 | 239 | -0.44(-0.82%) |
May 05, 2015 | 54.00 | 54.00 | 53.19 | 53.38 | 938 | -1.25(-2.29%) |
May 04, 2015 | 54.96 | 54.96 | 54.63 | 54.63 | 462 | +0.41(+0.76%) |
May 01, 2015 | 54.16 | 54.35 | 54.01 | 54.22 | 23,070 | +0.50(+0.93%) |
Apr 30, 2015 | 53.80 | 53.80 | 53.72 | 53.72 | 358 | -0.92(-1.68%) |
Apr 29, 2015 | 54.84 | 54.84 | 54.63 | 54.64 | 4,395 | -0.47(-0.86%) |
Apr 28, 2015 | 55.11 | 55.11 | 55.11 | 55.11 | 191 | +0.57(+1.05%) |
Apr 27, 2015 | 55.20 | 55.20 | 54.54 | 54.54 | 601 | -0.59(-1.07%) |
Apr 24, 2015 | 55.49 | 55.49 | 55.12 | 55.13 | 986 | -0.17(-0.31%) |
Apr 23, 2015 | 55.17 | 55.30 | 55.17 | 55.30 | 922 | +0.72(+1.32%) |
Apr 22, 2015 | 54.20 | 54.58 | 54.20 | 54.58 | 2,255 | +0.06(+0.11%) |
Apr 21, 2015 | 54.54 | 54.54 | 54.52 | 54.52 | 643 | -0.26(-0.47%) |
Apr 20, 2015 | 54.80 | 54.92 | 54.74 | 54.78 | 1,088 | +1.03(+1.92%) |
Apr 17, 2015 | 54.00 | 54.00 | 53.75 | 53.75 | 410 | -1.37(-2.49%) |
Apr 16, 2015 | 54.45 | 55.12 | 54.45 | 55.12 | 515 | +0.22(+0.40%) |
Apr 14, 2015 | 54.86 | 54.90 | 54.90 | 54.90 | 12,100 | +0.33(+0.60%) |
Apr 13, 2015 | 54.75 | 54.75 | 54.51 | 54.57 | 785 | -0.21(-0.37%) |
Apr 10, 2015 | 54.94 | 54.95 | 54.75 | 54.78 | 2,103 | +0.54(+1.00%) |
Apr 09, 2015 | 54.25 | 54.25 | 54.23 | 54.24 | 2,103 | -0.52(-0.95%) |
Apr 08, 2015 | 55.03 | 55.03 | 54.42 | 54.76 | 1,002 | -0.34(-0.62%) |
Apr 07, 2015 | 55.28 | 55.28 | 55.09 | 55.10 | 657 | -0.21(-0.38%) |
Apr 06, 2015 | 55.10 | 55.31 | 55.10 | 55.31 | 2,389 | +1.82(+3.40%) |
Apr 01, 2015 | 53.81 | 53.49 | 53.49 | 53.49 | 1,500 | -0.87(-1.60%) |
Mar 31, 2015 | 54.54 | 54.54 | 54.36 | 54.36 | 919 | -0.67(-1.22%) |
Mar 30, 2015 | 54.46 | 55.03 | 54.46 | 55.03 | 1,136 | +1.47(+2.74%) |
Mar 26, 2015 | 52.55 | 53.56 | 52.55 | 53.56 | 58 | -0.58(-1.07%) |
Mar 25, 2015 | 54.50 | 54.81 | 54.14 | 54.14 | 2,477 | -0.74(-1.35%) |
Mar 24, 2015 | 55.90 | 55.90 | 54.88 | 54.88 | 4,422 | -0.83(-1.49%) |
Mar 23, 2015 | 55.80 | 55.80 | 55.71 | 55.71 | 461 | +0.03(+0.05%) |
Mar 20, 2015 | 54.90 | 55.68 | 54.90 | 55.68 | 2,169 | +1.20(+2.20%) |
Mar 19, 2015 | 55.31 | 55.31 | 54.36 | 54.48 | 754 | -0.83(-1.50%) |
Mar 18, 2015 | 53.67 | 55.51 | 53.28 | 55.31 | 3,479 | +1.59(+2.96%) |
Mar 17, 2015 | 53.74 | 53.90 | 53.72 | 53.72 | 1,605 | -0.18(-0.33%) |
Mar 16, 2015 | 52.00 | 53.92 | 52.00 | 53.90 | 1,159 | +1.58(+3.02%) |
Mar 13, 2015 | 52.15 | 52.47 | 51.86 | 52.32 | 3,850 | -1.28(-2.38%) |
Mar 12, 2015 | 53.60 | 53.60 | 53.60 | 53.60 | 887 | +1.59(+3.05%) |
Mar 11, 2015 | 51.75 | 52.01 | 51.75 | 52.01 | 1,201 | -0.57(-1.09%) |
Mar 10, 2015 | 52.44 | 52.73 | 52.03 | 52.58 | 1,797 | -1.35(-2.50%) |
Mar 09, 2015 | 54.78 | 54.78 | 53.70 | 53.93 | 702 | +0.65(+1.22%) |
Mar 06, 2015 | 53.49 | 53.49 | 53.25 | 53.28 | 864 | -1.72(-3.13%) |
Mar 05, 2015 | 54.80 | 55.00 | 54.80 | 55.00 | 428 | +0.25(+0.46%) |
Mar 04, 2015 | 54.60 | 54.95 | 54.52 | 54.75 | 1,007 | -0.69(-1.24%) |
Mar 03, 2015 | 55.26 | 55.44 | 55.51 | 55.44 | 1,186 | -0.07(-0.13%) |