Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.85 | 56.88 | 56.25 | 56.29 | 537,919 | -0.54(-0.96%) |
May 28, 2015 | 56.88 | 56.94 | 56.63 | 56.84 | 384,947 | -0.04(-0.06%) |
May 27, 2015 | 57.33 | 57.38 | 56.78 | 56.87 | 613,997 | -0.46(-0.81%) |
May 26, 2015 | 57.76 | 57.88 | 57.05 | 57.33 | 349,222 | -0.20(-0.35%) |
May 22, 2015 | 57.21 | 57.53 | 57.53 | 57.53 | 249,781 | +0.37(+0.65%) |
May 21, 2015 | 57.14 | 57.41 | 56.93 | 57.16 | 453,330 | -0.11(-0.19%) |
May 20, 2015 | 57.84 | 57.86 | 57.21 | 57.27 | 582,412 | -0.43(-0.74%) |
May 19, 2015 | 57.61 | 57.72 | 57.38 | 57.70 | 703,729 | +0.05(+0.09%) |
May 18, 2015 | 56.57 | 57.65 | 56.35 | 57.64 | 579,263 | +0.96(+1.70%) |
May 15, 2015 | 56.84 | 56.88 | 56.55 | 56.68 | 460,087 | -0.07(-0.13%) |
May 14, 2015 | 56.25 | 56.77 | 56.08 | 56.75 | 555,332 | +0.66(+1.18%) |
May 13, 2015 | 55.47 | 56.14 | 55.38 | 56.09 | 371,620 | +0.59(+1.06%) |
May 12, 2015 | 55.57 | 56.00 | 55.01 | 55.50 | 622,228 | -0.43(-0.76%) |
May 11, 2015 | 56.20 | 56.29 | 55.92 | 55.93 | 460,751 | -0.24(-0.43%) |
May 08, 2015 | 56.14 | 56.44 | 56.01 | 56.17 | 641,857 | +0.45(+0.81%) |
May 07, 2015 | 55.40 | 56.04 | 55.28 | 55.72 | 584,647 | +0.13(+0.23%) |
May 06, 2015 | 56.18 | 56.49 | 55.52 | 55.59 | 417,808 | -0.52(-0.93%) |
May 05, 2015 | 56.27 | 56.42 | 55.91 | 56.12 | 534,015 | -0.34(-0.61%) |
May 04, 2015 | 56.42 | 56.72 | 56.19 | 56.46 | 521,951 | +0.06(+0.11%) |
May 01, 2015 | 55.67 | 56.43 | 55.30 | 56.40 | 545,603 | +1.05(+1.90%) |
Apr 30, 2015 | 55.84 | 56.62 | 55.25 | 55.35 | 800,270 | -1.28(-2.25%) |
Apr 29, 2015 | 56.59 | 57.00 | 56.39 | 56.62 | 888,179 | -0.30(-0.52%) |
Apr 28, 2015 | 57.09 | 57.11 | 56.35 | 56.92 | 515,755 | -0.03(-0.05%) |
Apr 27, 2015 | 56.84 | 57.20 | 56.48 | 56.95 | 630,523 | +0.20(+0.35%) |
Apr 24, 2015 | 56.32 | 56.78 | 55.63 | 56.75 | 529,115 | +0.44(+0.79%) |
Apr 23, 2015 | 55.68 | 56.52 | 55.29 | 56.31 | 476,355 | +0.59(+1.06%) |
Apr 22, 2015 | 55.06 | 55.75 | 54.33 | 55.72 | 1,015,988 | +0.66(+1.20%) |
Apr 21, 2015 | 55.38 | 55.59 | 54.99 | 55.06 | 825,290 | -0.06(-0.11%) |
Apr 20, 2015 | 55.31 | 55.60 | 55.08 | 55.12 | 509,273 | +0.05(+0.08%) |
Apr 17, 2015 | 55.18 | 55.26 | 54.82 | 55.08 | 948,880 | -0.28(-0.51%) |
Apr 16, 2015 | 55.04 | 55.55 | 54.76 | 55.36 | 316,075 | +0.18(+0.33%) |
Apr 15, 2015 | 55.27 | 55.27 | 54.89 | 55.18 | 1,401,117 | -0.06(-0.11%) |
Apr 14, 2015 | 54.69 | 55.29 | 54.29 | 55.24 | 1,700,448 | +0.68(+1.24%) |
Apr 13, 2015 | 54.73 | 55.14 | 54.53 | 54.56 | 610,944 | -0.25(-0.46%) |
Apr 10, 2015 | 54.97 | 55.18 | 54.54 | 54.81 | 719,875 | -0.14(-0.25%) |
Apr 09, 2015 | 55.83 | 56.07 | 54.89 | 54.95 | 854,362 | -0.98(-1.75%) |
Apr 08, 2015 | 55.45 | 56.09 | 55.35 | 55.93 | 769,640 | +0.50(+0.90%) |
Apr 07, 2015 | 56.16 | 56.19 | 55.33 | 55.43 | 601,578 | -0.76(-1.35%) |
Apr 06, 2015 | 55.37 | 56.40 | 55.28 | 56.19 | 856,936 | +0.55(+0.99%) |
Apr 02, 2015 | 55.28 | 55.64 | 55.64 | 55.64 | 567,143 | +0.43(+0.77%) |
Apr 01, 2015 | 55.34 | 55.64 | 54.66 | 55.21 | 827,769 | -0.24(-0.44%) |
Mar 31, 2015 | 55.08 | 55.55 | 54.79 | 55.46 | 699,831 | +0.35(+0.64%) |
Mar 30, 2015 | 54.27 | 55.44 | 54.11 | 55.10 | 555,313 | +1.21(+2.25%) |
Mar 27, 2015 | 53.53 | 53.99 | 53.27 | 53.89 | 787,417 | -0.22(-0.40%) |
Mar 26, 2015 | 53.52 | 54.28 | 53.45 | 54.11 | 666,758 | +0.45(+0.84%) |
Mar 25, 2015 | 54.24 | 54.44 | 53.58 | 53.66 | 1,140,587 | -0.42(-0.77%) |
Mar 24, 2015 | 54.42 | 54.42 | 53.95 | 54.07 | 580,045 | -0.36(-0.66%) |
Mar 23, 2015 | 53.99 | 54.43 | 53.53 | 54.43 | 581,620 | +0.44(+0.82%) |
Mar 20, 2015 | 53.19 | 54.15 | 52.92 | 53.99 | 1,268,065 | +0.97(+1.83%) |
Mar 19, 2015 | 53.08 | 53.18 | 52.72 | 53.02 | 651,650 | -0.07(-0.14%) |
Mar 18, 2015 | 52.75 | 53.24 | 52.66 | 53.10 | 623,978 | +0.26(+0.50%) |
Mar 17, 2015 | 52.29 | 52.98 | 52.29 | 52.83 | 542,371 | +0.46(+0.88%) |
Mar 16, 2015 | 51.56 | 52.39 | 51.55 | 52.37 | 310,601 | +1.05(+2.04%) |
Mar 13, 2015 | 51.70 | 51.78 | 50.91 | 51.32 | 281,586 | -0.40(-0.77%) |
Mar 12, 2015 | 50.74 | 51.78 | 50.66 | 51.72 | 404,744 | +1.22(+2.42%) |
Mar 11, 2015 | 49.66 | 50.69 | 49.60 | 50.50 | 609,868 | +1.00(+2.03%) |
Mar 10, 2015 | 49.85 | 49.86 | 49.41 | 49.50 | 711,849 | -0.85(-1.69%) |
Mar 09, 2015 | 50.16 | 50.55 | 49.95 | 50.35 | 656,183 | +0.19(+0.38%) |
Mar 06, 2015 | 49.98 | 50.67 | 49.94 | 50.16 | 801,725 | +0.05(+0.09%) |
Mar 05, 2015 | 51.24 | 51.51 | 49.91 | 50.11 | 1,211,413 | -1.25(-2.43%) |
Mar 04, 2015 | 51.76 | 51.85 | 51.24 | 51.36 | 560,918 | -0.49(-0.94%) |
Mar 03, 2015 | 52.04 | 52.06 | 51.82 | 51.85 | 383,371 | -0.23(-0.43%) |