Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.47 | 56.62 | 55.36 | 55.53 | 3,219,742 | -0.92(-1.64%) |
May 28, 2015 | 56.33 | 56.58 | 55.93 | 56.45 | 2,213,216 | -0.16(-0.27%) |
May 27, 2015 | 56.09 | 56.72 | 55.82 | 56.60 | 2,513,365 | +0.75(+1.35%) |
May 26, 2015 | 56.46 | 56.50 | 55.57 | 55.85 | 3,161,559 | -0.84(-1.48%) |
May 22, 2015 | 56.91 | 56.69 | 56.69 | 56.69 | 1,952,384 | -0.24(-0.42%) |
May 21, 2015 | 56.16 | 57.10 | 56.15 | 56.93 | 3,306,489 | +0.49(+0.87%) |
May 20, 2015 | 56.55 | 56.62 | 56.22 | 56.44 | 8,867,605 | -0.02(-0.04%) |
May 19, 2015 | 56.84 | 56.84 | 56.16 | 56.46 | 2,455,790 | -0.51(-0.90%) |
May 18, 2015 | 56.66 | 57.10 | 56.36 | 56.98 | 2,254,840 | +0.11(+0.19%) |
May 15, 2015 | 56.90 | 56.90 | 56.39 | 56.87 | 3,796,632 | -0.14(-0.24%) |
May 14, 2015 | 56.94 | 57.26 | 56.71 | 57.01 | 3,568,049 | +0.54(+0.95%) |
May 13, 2015 | 55.92 | 56.82 | 55.85 | 56.47 | 3,379,254 | +0.67(+1.21%) |
May 12, 2015 | 55.78 | 55.85 | 55.42 | 55.80 | 2,183,183 | -0.26(-0.46%) |
May 11, 2015 | 55.77 | 56.36 | 55.77 | 56.05 | 2,391,069 | +0.13(+0.24%) |
May 08, 2015 | 55.84 | 56.07 | 55.65 | 55.92 | 2,676,769 | +0.66(+1.19%) |
May 07, 2015 | 55.52 | 55.52 | 54.94 | 55.26 | 3,156,607 | -0.24(-0.43%) |
May 06, 2015 | 55.72 | 55.82 | 55.15 | 55.50 | 3,893,619 | +0.12(+0.21%) |
May 05, 2015 | 55.08 | 56.43 | 55.06 | 55.39 | 5,720,719 | +0.47(+0.86%) |
May 04, 2015 | 54.72 | 55.05 | 54.52 | 54.91 | 3,616,759 | +0.22(+0.40%) |
May 01, 2015 | 53.73 | 54.74 | 53.48 | 54.70 | 4,471,534 | +1.39(+2.60%) |
Apr 30, 2015 | 53.06 | 53.84 | 52.94 | 53.31 | 4,540,095 | -0.20(-0.38%) |
Apr 29, 2015 | 53.39 | 54.16 | 52.61 | 53.51 | 5,596,505 | +0.72(+1.36%) |
Apr 28, 2015 | 52.96 | 53.09 | 52.42 | 52.79 | 6,399,354 | -0.59(-1.11%) |
Apr 27, 2015 | 52.85 | 53.57 | 52.85 | 53.39 | 4,011,250 | +0.62(+1.17%) |
Apr 24, 2015 | 53.37 | 53.37 | 52.65 | 52.77 | 2,769,269 | -0.40(-0.75%) |
Apr 23, 2015 | 53.19 | 53.43 | 52.94 | 53.17 | 2,696,974 | -0.14(-0.26%) |
Apr 22, 2015 | 53.43 | 53.51 | 52.86 | 53.31 | 3,057,452 | -0.05(-0.10%) |
Apr 21, 2015 | 53.86 | 54.06 | 53.12 | 53.36 | 3,090,936 | -0.35(-0.66%) |
Apr 20, 2015 | 53.42 | 53.72 | 53.30 | 53.72 | 3,573,049 | +0.54(+1.01%) |
Apr 17, 2015 | 53.05 | 53.18 | 52.56 | 53.18 | 3,781,912 | -0.25(-0.46%) |
Apr 16, 2015 | 53.65 | 53.65 | 53.12 | 53.43 | 2,160,371 | -0.24(-0.44%) |
Apr 15, 2015 | 53.09 | 53.86 | 52.79 | 53.66 | 3,878,812 | +0.83(+1.57%) |
Apr 14, 2015 | 52.33 | 52.99 | 52.14 | 52.83 | 3,356,885 | +0.25(+0.47%) |
Apr 13, 2015 | 52.92 | 52.92 | 52.35 | 52.59 | 2,391,032 | -0.27(-0.51%) |
Apr 10, 2015 | 52.72 | 53.07 | 52.39 | 52.86 | 3,287,156 | +0.11(+0.20%) |
Apr 09, 2015 | 52.42 | 52.87 | 52.06 | 52.75 | 3,117,445 | +0.31(+0.59%) |
Apr 08, 2015 | 52.49 | 52.71 | 52.16 | 52.44 | 2,556,530 | -0.32(-0.60%) |
Apr 07, 2015 | 52.76 | 53.16 | 52.59 | 52.76 | 2,294,927 | -0.29(-0.55%) |
Apr 06, 2015 | 51.57 | 53.37 | 51.52 | 53.05 | 2,841,741 | +0.97(+1.86%) |
Apr 02, 2015 | 51.85 | 52.08 | 52.08 | 52.08 | 2,583,038 | +0.08(+0.15%) |
Apr 01, 2015 | 52.29 | 52.30 | 51.63 | 52.00 | 3,814,547 | -0.28(-0.53%) |
Mar 31, 2015 | 51.77 | 52.39 | 51.59 | 52.28 | 4,135,701 | +0.09(+0.18%) |
Mar 30, 2015 | 51.56 | 52.41 | 51.56 | 52.19 | 1,800,298 | +0.86(+1.68%) |
Mar 27, 2015 | 51.52 | 51.52 | 51.03 | 51.32 | 1,802,242 | +0.02(+0.05%) |
Mar 26, 2015 | 51.17 | 51.53 | 50.96 | 51.30 | 2,574,866 | -0.11(-0.21%) |
Mar 25, 2015 | 52.26 | 52.47 | 51.41 | 51.41 | 2,850,757 | -0.82(-1.56%) |
Mar 24, 2015 | 52.35 | 52.60 | 51.92 | 52.22 | 2,794,926 | -0.15(-0.28%) |
Mar 23, 2015 | 52.68 | 52.86 | 52.18 | 52.37 | 2,974,006 | -0.32(-0.61%) |
Mar 20, 2015 | 52.35 | 52.82 | 52.27 | 52.69 | 5,565,321 | +0.69(+1.33%) |
Mar 19, 2015 | 52.40 | 52.48 | 51.76 | 52.00 | 2,641,146 | -0.72(-1.37%) |
Mar 18, 2015 | 51.82 | 52.87 | 51.35 | 52.72 | 4,510,645 | +0.65(+1.24%) |
Mar 17, 2015 | 51.93 | 52.21 | 51.66 | 52.08 | 2,879,473 | -0.08(-0.16%) |
Mar 16, 2015 | 52.42 | 52.50 | 51.47 | 52.16 | 4,162,595 | +0.88(+1.73%) |
Mar 13, 2015 | 51.56 | 51.75 | 50.82 | 51.28 | 3,253,379 | -0.47(-0.91%) |
Mar 12, 2015 | 51.45 | 51.77 | 51.28 | 51.75 | 2,991,011 | +0.52(+1.02%) |
Mar 11, 2015 | 51.80 | 51.83 | 51.15 | 51.22 | 2,436,173 | -0.45(-0.88%) |
Mar 10, 2015 | 52.15 | 52.20 | 51.68 | 51.68 | 2,584,063 | -1.03(-1.96%) |
Mar 09, 2015 | 52.50 | 52.82 | 52.34 | 52.71 | 2,123,292 | +0.25(+0.48%) |
Mar 06, 2015 | 52.85 | 53.26 | 52.31 | 52.46 | 2,558,941 | -0.91(-1.70%) |
Mar 05, 2015 | 53.33 | 53.45 | 52.96 | 53.36 | 2,252,782 | +0.19(+0.36%) |
Mar 04, 2015 | 53.61 | 53.77 | 52.98 | 53.17 | 2,863,995 | -0.60(-1.12%) |
Mar 03, 2015 | 53.80 | 54.19 | 53.58 | 53.77 | 2,933,919 | -0.43(-0.79%) |