Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.68 | 55.79 | 55.37 | 55.38 | 2,419,452 | -0.39(-0.71%) |
May 28, 2015 | 55.44 | 55.89 | 55.44 | 55.77 | 2,485,130 | +0.16(+0.28%) |
May 27, 2015 | 55.47 | 55.79 | 55.20 | 55.62 | 2,500,612 | +0.44(+0.79%) |
May 26, 2015 | 55.20 | 55.29 | 54.98 | 55.18 | 3,130,588 | -0.18(-0.33%) |
May 22, 2015 | 55.71 | 55.36 | 55.36 | 55.36 | 2,207,031 | -0.41(-0.73%) |
May 21, 2015 | 56.03 | 56.19 | 55.59 | 55.77 | 3,100,216 | -0.52(-0.92%) |
May 20, 2015 | 56.22 | 56.38 | 55.79 | 56.28 | 3,183,923 | -0.02(-0.03%) |
May 19, 2015 | 55.92 | 56.38 | 55.72 | 56.30 | 3,126,902 | +0.54(+0.97%) |
May 18, 2015 | 55.40 | 55.85 | 55.37 | 55.76 | 1,763,329 | +0.40(+0.72%) |
May 15, 2015 | 55.38 | 55.70 | 55.25 | 55.36 | 2,055,904 | -0.03(-0.06%) |
May 14, 2015 | 55.04 | 55.42 | 55.02 | 55.39 | 2,517,654 | +0.53(+0.97%) |
May 13, 2015 | 54.61 | 54.91 | 54.51 | 54.86 | 3,001,797 | +0.07(+0.12%) |
May 12, 2015 | 54.65 | 54.95 | 54.56 | 54.79 | 3,065,566 | +0.03(+0.06%) |
May 11, 2015 | 55.09 | 55.20 | 54.64 | 54.76 | 4,182,675 | -0.33(-0.59%) |
May 08, 2015 | 56.01 | 56.10 | 54.94 | 55.09 | 4,435,786 | -0.37(-0.66%) |
May 07, 2015 | 55.06 | 55.57 | 54.85 | 55.46 | 5,275,392 | +0.34(+0.61%) |
May 06, 2015 | 56.41 | 56.71 | 54.79 | 55.12 | 11,890,352 | -2.20(-3.84%) |
May 05, 2015 | 57.01 | 57.59 | 57.01 | 57.33 | 3,068,778 | +0.15(+0.26%) |
May 04, 2015 | 57.33 | 57.47 | 57.05 | 57.18 | 5,035,112 | -0.11(-0.19%) |
May 01, 2015 | 57.43 | 57.61 | 57.16 | 57.28 | 2,959,049 | +0.24(+0.42%) |
Apr 30, 2015 | 57.44 | 57.64 | 56.78 | 57.05 | 4,201,566 | -0.48(-0.84%) |
Apr 29, 2015 | 57.53 | 57.93 | 57.12 | 57.53 | 2,603,938 | -0.36(-0.62%) |
Apr 28, 2015 | 57.52 | 58.13 | 57.40 | 57.89 | 2,132,045 | +0.31(+0.54%) |
Apr 27, 2015 | 58.37 | 58.39 | 57.51 | 57.58 | 2,668,787 | -0.52(-0.90%) |
Apr 24, 2015 | 57.84 | 58.24 | 57.72 | 58.10 | 1,944,514 | +0.11(+0.20%) |
Apr 23, 2015 | 57.88 | 58.37 | 57.82 | 57.99 | 2,340,908 | -0.06(-0.10%) |
Apr 22, 2015 | 57.96 | 58.16 | 57.65 | 58.05 | 2,099,628 | +0.05(+0.08%) |
Apr 21, 2015 | 58.41 | 58.59 | 57.91 | 58.00 | 1,912,867 | -0.43(-0.74%) |
Apr 20, 2015 | 58.41 | 58.69 | 58.34 | 58.43 | 1,918,568 | +0.39(+0.68%) |
Apr 17, 2015 | 58.54 | 58.61 | 57.80 | 58.04 | 3,766,226 | -0.96(-1.62%) |
Apr 16, 2015 | 58.85 | 59.22 | 58.56 | 59.00 | 1,819,586 | +0.08(+0.14%) |
Apr 15, 2015 | 58.64 | 59.18 | 58.64 | 58.91 | 2,210,512 | +0.36(+0.62%) |
Apr 14, 2015 | 58.89 | 59.04 | 58.46 | 58.55 | 2,763,618 | -0.39(-0.67%) |
Apr 13, 2015 | 58.69 | 59.28 | 58.69 | 58.95 | 1,789,956 | -0.04(-0.07%) |
Apr 10, 2015 | 58.96 | 59.16 | 58.67 | 58.99 | 1,801,311 | +0.11(+0.18%) |
Apr 09, 2015 | 58.64 | 58.97 | 58.64 | 58.88 | 2,232,582 | +0.26(+0.45%) |
Apr 08, 2015 | 58.64 | 58.96 | 58.50 | 58.62 | 2,575,318 | +0.09(+0.15%) |
Apr 07, 2015 | 59.09 | 59.29 | 58.53 | 58.53 | 1,600,654 | -0.53(-0.90%) |
Apr 06, 2015 | 58.20 | 59.38 | 58.04 | 59.06 | 2,941,222 | +0.55(+0.94%) |
Apr 02, 2015 | 58.38 | 58.51 | 58.51 | 58.51 | 2,407,903 | +0.13(+0.22%) |
Apr 01, 2015 | 58.29 | 58.88 | 58.11 | 58.38 | 4,114,725 | +0.10(+0.17%) |
Mar 31, 2015 | 57.72 | 58.39 | 57.39 | 58.28 | 4,348,012 | +0.18(+0.31%) |
Mar 30, 2015 | 57.62 | 58.45 | 57.40 | 58.10 | 2,847,217 | +0.74(+1.28%) |
Mar 27, 2015 | 57.47 | 57.63 | 57.23 | 57.37 | 2,117,570 | -0.12(-0.21%) |
Mar 26, 2015 | 57.57 | 57.76 | 57.31 | 57.49 | 2,361,475 | -0.29(-0.50%) |
Mar 25, 2015 | 58.59 | 58.59 | 57.73 | 57.78 | 2,509,406 | -0.65(-1.11%) |
Mar 24, 2015 | 58.74 | 58.87 | 58.20 | 58.42 | 3,079,964 | -0.45(-0.77%) |
Mar 23, 2015 | 58.83 | 59.23 | 58.80 | 58.87 | 3,026,973 | +0.35(+0.60%) |
Mar 20, 2015 | 57.99 | 58.66 | 57.89 | 58.52 | 5,116,300 | +0.70(+1.22%) |
Mar 19, 2015 | 57.90 | 58.37 | 57.59 | 57.82 | 3,203,209 | -0.02(-0.03%) |
Mar 18, 2015 | 57.47 | 58.06 | 56.91 | 57.83 | 3,276,475 | +0.52(+0.91%) |
Mar 17, 2015 | 57.41 | 57.50 | 57.03 | 57.31 | 3,854,688 | -0.42(-0.72%) |
Mar 16, 2015 | 57.34 | 57.86 | 57.24 | 57.73 | 2,517,580 | +0.76(+1.34%) |
Mar 13, 2015 | 57.34 | 57.34 | 56.71 | 56.96 | 2,387,265 | -0.69(-1.19%) |
Mar 12, 2015 | 56.83 | 57.67 | 56.78 | 57.65 | 1,997,066 | +1.07(+1.90%) |
Mar 11, 2015 | 56.28 | 56.87 | 56.04 | 56.58 | 2,909,250 | +0.57(+1.02%) |
Mar 10, 2015 | 56.45 | 56.62 | 56.00 | 56.01 | 2,643,622 | -0.98(-1.72%) |
Mar 09, 2015 | 56.41 | 57.12 | 56.30 | 56.99 | 2,266,348 | +0.37(+0.65%) |
Mar 06, 2015 | 56.80 | 57.30 | 56.39 | 56.62 | 3,220,857 | -0.34(-0.60%) |
Mar 05, 2015 | 57.15 | 57.25 | 56.75 | 56.96 | 3,831,845 | +0.05(+0.09%) |
Mar 04, 2015 | 57.43 | 57.51 | 56.91 | 56.92 | 2,862,237 | -0.81(-1.40%) |
Mar 03, 2015 | 57.86 | 58.06 | 57.62 | 57.73 | 2,332,691 | -0.40(-0.69%) |