Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.50 | 54.60 | 53.96 | 54.00 | 553,192 | -0.52(-0.96%) |
May 28, 2015 | 55.37 | 55.46 | 54.47 | 54.52 | 283,197 | -1.11(-2.00%) |
May 27, 2015 | 55.69 | 56.02 | 55.18 | 55.63 | 432,719 | -0.08(-0.14%) |
May 26, 2015 | 55.86 | 56.21 | 55.47 | 55.71 | 419,376 | -0.54(-0.96%) |
May 22, 2015 | 55.55 | 56.25 | 56.25 | 56.25 | 331,962 | +0.38(+0.69%) |
May 21, 2015 | 55.62 | 55.90 | 55.21 | 55.86 | 271,369 | +0.52(+0.93%) |
May 20, 2015 | 55.44 | 55.58 | 54.90 | 55.35 | 275,253 | -0.11(-0.20%) |
May 19, 2015 | 55.98 | 55.98 | 55.25 | 55.46 | 620,296 | -0.45(-0.81%) |
May 18, 2015 | 56.20 | 56.25 | 55.79 | 55.91 | 684,439 | -0.01(-0.02%) |
May 15, 2015 | 55.86 | 56.34 | 55.51 | 55.92 | 1,296,126 | +0.06(+0.11%) |
May 14, 2015 | 56.05 | 56.39 | 55.68 | 55.86 | 1,008,388 | -0.27(-0.47%) |
May 13, 2015 | 56.41 | 56.64 | 55.58 | 56.13 | 687,113 | +0.21(+0.37%) |
May 12, 2015 | 55.90 | 56.13 | 55.51 | 55.92 | 479,891 | +0.06(+0.11%) |
May 11, 2015 | 55.26 | 56.06 | 55.17 | 55.85 | 609,212 | +0.33(+0.59%) |
May 08, 2015 | 55.46 | 55.99 | 55.17 | 55.53 | 394,664 | +0.34(+0.61%) |
May 07, 2015 | 55.33 | 55.61 | 54.36 | 55.19 | 644,277 | -0.30(-0.54%) |
May 06, 2015 | 56.37 | 56.37 | 54.93 | 55.49 | 1,247,216 | -0.88(-1.56%) |
May 05, 2015 | 56.26 | 56.71 | 56.02 | 56.37 | 1,226,939 | +0.10(+0.18%) |
May 04, 2015 | 56.64 | 57.12 | 56.10 | 56.27 | 761,022 | -0.20(-0.35%) |
May 01, 2015 | 56.37 | 56.63 | 55.99 | 56.47 | 598,615 | +0.32(+0.56%) |
Apr 30, 2015 | 55.41 | 56.39 | 55.11 | 56.15 | 814,116 | +0.73(+1.32%) |
Apr 29, 2015 | 54.60 | 55.60 | 54.60 | 55.42 | 645,652 | +0.45(+0.83%) |
Apr 28, 2015 | 55.17 | 55.30 | 54.47 | 54.97 | 325,601 | -0.21(-0.39%) |
Apr 27, 2015 | 54.93 | 55.48 | 54.84 | 55.18 | 404,543 | +0.29(+0.53%) |
Apr 24, 2015 | 54.42 | 54.93 | 54.17 | 54.89 | 233,212 | +0.43(+0.78%) |
Apr 23, 2015 | 53.92 | 54.63 | 53.88 | 54.47 | 215,021 | +0.54(+1.01%) |
Apr 22, 2015 | 54.38 | 54.86 | 53.89 | 53.92 | 265,430 | -0.28(-0.51%) |
Apr 21, 2015 | 53.99 | 54.35 | 53.47 | 54.20 | 242,863 | +0.40(+0.74%) |
Apr 20, 2015 | 53.55 | 54.29 | 53.55 | 53.80 | 168,247 | +0.29(+0.54%) |
Apr 17, 2015 | 53.72 | 53.81 | 53.20 | 53.51 | 181,712 | -0.21(-0.40%) |
Apr 16, 2015 | 53.31 | 53.85 | 53.12 | 53.72 | 395,763 | +0.33(+0.62%) |
Apr 15, 2015 | 53.69 | 53.69 | 53.36 | 53.39 | 376,425 | -0.05(-0.09%) |
Apr 14, 2015 | 52.64 | 53.65 | 52.59 | 53.44 | 183,007 | +0.79(+1.50%) |
Apr 13, 2015 | 53.46 | 53.55 | 52.61 | 52.65 | 203,804 | -0.81(-1.51%) |
Apr 10, 2015 | 53.23 | 53.53 | 53.00 | 53.45 | 285,254 | +0.46(+0.87%) |
Apr 09, 2015 | 52.72 | 53.30 | 52.72 | 52.99 | 264,589 | +0.27(+0.51%) |
Apr 08, 2015 | 52.94 | 53.14 | 52.41 | 52.72 | 254,406 | -0.10(-0.20%) |
Apr 07, 2015 | 52.08 | 53.00 | 51.93 | 52.83 | 552,851 | +0.68(+1.31%) |
Apr 06, 2015 | 51.23 | 52.48 | 51.23 | 52.15 | 301,915 | +0.23(+0.44%) |
Apr 02, 2015 | 51.80 | 51.92 | 51.92 | 51.92 | 764,915 | +0.11(+0.21%) |
Apr 01, 2015 | 52.13 | 52.66 | 51.72 | 51.81 | 596,327 | -0.17(-0.33%) |
Mar 31, 2015 | 52.41 | 53.21 | 51.88 | 51.98 | 846,481 | -0.58(-1.10%) |
Mar 30, 2015 | 52.00 | 52.67 | 51.84 | 52.56 | 370,646 | +0.72(+1.39%) |
Mar 27, 2015 | 52.06 | 52.55 | 51.61 | 51.84 | 829,054 | -0.30(-0.57%) |
Mar 26, 2015 | 52.77 | 53.00 | 51.99 | 52.13 | 587,547 | -0.41(-0.79%) |
Mar 25, 2015 | 52.02 | 52.83 | 52.02 | 52.55 | 537,548 | +0.87(+1.69%) |
Mar 24, 2015 | 52.51 | 53.00 | 51.67 | 51.67 | 506,937 | -1.01(-1.92%) |
Mar 23, 2015 | 51.62 | 52.72 | 51.32 | 52.68 | 922,772 | +0.96(+1.86%) |
Mar 20, 2015 | 51.95 | 52.25 | 51.60 | 51.72 | 1,637,965 | -0.01(-0.01%) |
Mar 19, 2015 | 52.21 | 52.21 | 51.49 | 51.73 | 414,226 | -0.58(-1.11%) |
Mar 18, 2015 | 51.35 | 53.00 | 50.99 | 52.30 | 741,573 | +0.64(+1.24%) |
Mar 17, 2015 | 51.27 | 52.39 | 50.95 | 51.66 | 575,689 | +0.13(+0.25%) |
Mar 16, 2015 | 50.93 | 51.60 | 50.55 | 51.53 | 509,753 | +0.32(+0.63%) |
Mar 13, 2015 | 51.48 | 51.73 | 50.95 | 51.21 | 567,394 | -0.49(-0.95%) |
Mar 12, 2015 | 52.19 | 52.19 | 51.64 | 51.70 | 521,734 | -0.42(-0.81%) |
Mar 11, 2015 | 52.48 | 52.79 | 52.02 | 52.12 | 494,477 | -0.43(-0.83%) |
Mar 10, 2015 | 51.59 | 52.99 | 51.21 | 52.55 | 599,558 | +0.62(+1.19%) |
Mar 09, 2015 | 52.64 | 52.99 | 51.75 | 51.93 | 304,449 | -0.85(-1.62%) |
Mar 06, 2015 | 52.66 | 52.92 | 51.91 | 52.79 | 848,872 | -0.05(-0.09%) |
Mar 05, 2015 | 52.77 | 53.89 | 52.72 | 52.83 | 361,988 | +0.04(+0.08%) |
Mar 04, 2015 | 52.66 | 53.07 | 52.68 | 52.79 | 787,663 | +0.12(+0.22%) |
Mar 03, 2015 | 52.41 | 53.01 | 52.05 | 52.68 | 472,843 | +0.25(+0.47%) |