Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.79 | 59.17 | 58.34 | 58.77 | 2,884,305 | -0.11(-0.18%) |
May 28, 2015 | 58.58 | 58.96 | 58.24 | 58.87 | 2,091,330 | +0.15(+0.25%) |
May 27, 2015 | 58.04 | 58.79 | 57.76 | 58.73 | 1,762,952 | +0.78(+1.35%) |
May 26, 2015 | 58.65 | 58.71 | 57.72 | 57.95 | 2,394,565 | -0.90(-1.53%) |
May 22, 2015 | 58.75 | 58.85 | 58.85 | 58.85 | 2,400,215 | -0.15(-0.25%) |
May 21, 2015 | 58.78 | 59.26 | 58.73 | 58.99 | 2,163,398 | -0.03(-0.05%) |
May 20, 2015 | 59.06 | 59.55 | 58.70 | 59.02 | 2,236,402 | -0.03(-0.05%) |
May 19, 2015 | 58.96 | 59.52 | 58.80 | 59.05 | 3,567,031 | +0.26(+0.45%) |
May 18, 2015 | 57.41 | 59.01 | 57.41 | 58.78 | 4,305,629 | +1.06(+1.84%) |
May 15, 2015 | 58.14 | 58.14 | 57.21 | 57.72 | 2,826,467 | -0.23(-0.39%) |
May 14, 2015 | 56.47 | 58.04 | 56.31 | 57.95 | 4,210,439 | +1.79(+3.19%) |
May 13, 2015 | 56.48 | 57.01 | 55.94 | 56.16 | 2,720,724 | -0.25(-0.45%) |
May 12, 2015 | 56.65 | 56.77 | 56.00 | 56.41 | 2,791,679 | -0.50(-0.88%) |
May 11, 2015 | 57.38 | 57.84 | 56.88 | 56.91 | 3,451,454 | -0.37(-0.65%) |
May 08, 2015 | 56.23 | 57.38 | 56.21 | 57.29 | 5,163,272 | +1.62(+2.90%) |
May 07, 2015 | 54.92 | 56.02 | 54.68 | 55.67 | 3,766,537 | +0.63(+1.14%) |
May 06, 2015 | 55.64 | 55.88 | 54.44 | 55.04 | 5,152,786 | -0.34(-0.62%) |
May 05, 2015 | 57.09 | 57.30 | 55.32 | 55.39 | 6,122,449 | -1.62(-2.84%) |
May 04, 2015 | 57.76 | 59.52 | 56.96 | 57.00 | 12,135,847 | +3.31(+6.16%) |
May 01, 2015 | 53.25 | 53.76 | 52.98 | 53.70 | 5,455,582 | +0.54(+1.02%) |
Apr 30, 2015 | 54.19 | 54.39 | 53.01 | 53.15 | 4,249,396 | -1.25(-2.30%) |
Apr 29, 2015 | 54.54 | 54.98 | 54.03 | 54.41 | 2,700,712 | -0.37(-0.67%) |
Apr 28, 2015 | 54.01 | 54.94 | 53.83 | 54.78 | 4,464,353 | +0.74(+1.37%) |
Apr 27, 2015 | 54.41 | 54.61 | 53.69 | 54.04 | 5,392,007 | -0.20(-0.37%) |
Apr 24, 2015 | 55.08 | 55.08 | 54.16 | 54.23 | 5,503,781 | -1.33(-2.40%) |
Apr 23, 2015 | 55.28 | 55.77 | 54.86 | 55.57 | 3,696,812 | -0.01(-0.02%) |
Apr 22, 2015 | 55.70 | 55.75 | 55.17 | 55.58 | 2,656,847 | -0.18(-0.33%) |
Apr 21, 2015 | 55.80 | 56.16 | 55.65 | 55.76 | 2,989,492 | +0.25(+0.45%) |
Apr 20, 2015 | 55.38 | 55.81 | 55.21 | 55.51 | 4,202,206 | +0.40(+0.72%) |
Apr 17, 2015 | 56.11 | 56.12 | 54.85 | 55.12 | 4,790,018 | -1.59(-2.80%) |
Apr 16, 2015 | 56.87 | 57.14 | 56.49 | 56.70 | 2,809,897 | -0.60(-1.05%) |
Apr 15, 2015 | 56.87 | 57.34 | 56.72 | 57.30 | 2,555,989 | +0.44(+0.78%) |
Apr 14, 2015 | 56.12 | 56.88 | 55.75 | 56.86 | 3,554,588 | +0.81(+1.44%) |
Apr 13, 2015 | 56.93 | 57.14 | 56.00 | 56.05 | 2,687,204 | -0.97(-1.70%) |
Apr 10, 2015 | 57.39 | 57.40 | 56.93 | 57.02 | 2,447,674 | -0.33(-0.57%) |
Apr 09, 2015 | 56.60 | 57.41 | 56.48 | 57.35 | 1,889,320 | +0.56(+0.99%) |
Apr 08, 2015 | 56.47 | 57.13 | 56.22 | 56.79 | 2,515,737 | +0.45(+0.80%) |
Apr 07, 2015 | 56.75 | 57.00 | 56.31 | 56.34 | 2,386,634 | -0.34(-0.60%) |
Apr 06, 2015 | 56.42 | 57.12 | 56.30 | 56.68 | 3,319,796 | -0.14(-0.24%) |
Apr 02, 2015 | 56.38 | 56.81 | 56.81 | 56.81 | 2,110,238 | +0.54(+0.95%) |
Apr 01, 2015 | 56.70 | 56.75 | 55.84 | 56.28 | 3,625,217 | -0.37(-0.66%) |
Mar 31, 2015 | 57.42 | 57.42 | 56.60 | 56.65 | 2,982,190 | -0.86(-1.50%) |
Mar 30, 2015 | 57.42 | 58.06 | 57.20 | 57.51 | 2,856,530 | +0.31(+0.54%) |
Mar 27, 2015 | 56.65 | 57.38 | 56.44 | 57.20 | 3,048,533 | +0.43(+0.75%) |
Mar 26, 2015 | 55.02 | 57.24 | 54.93 | 56.78 | 5,607,883 | +1.21(+2.18%) |
Mar 25, 2015 | 57.09 | 57.23 | 55.52 | 55.57 | 4,128,914 | -1.61(-2.82%) |
Mar 24, 2015 | 57.87 | 58.02 | 57.15 | 57.18 | 3,546,881 | -0.86(-1.48%) |
Mar 23, 2015 | 58.26 | 58.28 | 57.88 | 58.03 | 2,227,274 | -0.13(-0.23%) |
Mar 20, 2015 | 58.68 | 58.74 | 57.95 | 58.17 | 5,991,257 | -0.17(-0.29%) |
Mar 19, 2015 | 57.88 | 58.52 | 57.69 | 58.33 | 3,786,752 | +0.41(+0.71%) |
Mar 18, 2015 | 56.49 | 58.37 | 56.29 | 57.92 | 4,162,868 | +1.40(+2.47%) |
Mar 17, 2015 | 56.21 | 56.73 | 55.89 | 56.52 | 2,768,192 | +0.20(+0.35%) |
Mar 16, 2015 | 55.98 | 56.65 | 55.98 | 56.32 | 4,323,001 | +0.80(+1.45%) |
Mar 13, 2015 | 56.15 | 56.52 | 55.17 | 55.52 | 3,764,578 | -0.46(-0.82%) |
Mar 12, 2015 | 55.39 | 56.09 | 55.32 | 55.98 | 2,277,622 | +0.73(+1.32%) |
Mar 11, 2015 | 54.95 | 55.47 | 54.74 | 55.25 | 3,067,562 | +0.18(+0.32%) |
Mar 10, 2015 | 55.51 | 55.66 | 54.91 | 55.07 | 2,820,532 | -1.15(-2.05%) |
Mar 09, 2015 | 56.07 | 56.38 | 55.85 | 56.22 | 3,116,886 | +0.28(+0.50%) |
Mar 06, 2015 | 56.32 | 56.70 | 55.78 | 55.94 | 3,155,827 | -0.68(-1.20%) |
Mar 05, 2015 | 56.35 | 56.68 | 56.14 | 56.62 | 6,129,060 | +0.27(+0.48%) |
Mar 04, 2015 | 56.89 | 57.00 | 55.82 | 56.35 | 4,744,767 | -0.65(-1.15%) |
Mar 03, 2015 | 57.30 | 57.33 | 56.56 | 57.00 | 6,126,251 | -0.13(-0.22%) |