Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.15 | 54.28 | 53.53 | 53.63 | 1,809,619 | -0.60(-1.10%) |
May 28, 2015 | 54.28 | 54.46 | 53.96 | 54.23 | 1,026,050 | -0.15(-0.28%) |
May 27, 2015 | 54.33 | 54.46 | 54.05 | 54.39 | 1,799,086 | +0.28(+0.52%) |
May 26, 2015 | 54.87 | 54.94 | 54.01 | 54.11 | 1,201,266 | -0.96(-1.74%) |
May 22, 2015 | 55.10 | 55.06 | 55.06 | 55.06 | 928,781 | -0.15(-0.26%) |
May 21, 2015 | 55.26 | 55.46 | 55.16 | 55.21 | 776,064 | -0.21(-0.37%) |
May 20, 2015 | 55.59 | 55.76 | 55.29 | 55.41 | 755,535 | +0.00(+0.00%) |
May 19, 2015 | 55.44 | 55.58 | 55.22 | 55.41 | 981,588 | +0.11(+0.20%) |
May 18, 2015 | 55.04 | 55.40 | 54.92 | 55.30 | 1,012,886 | +0.17(+0.31%) |
May 15, 2015 | 55.23 | 55.47 | 54.97 | 55.13 | 1,227,880 | -0.09(-0.16%) |
May 14, 2015 | 54.89 | 55.27 | 54.76 | 55.22 | 1,573,643 | +0.59(+1.08%) |
May 13, 2015 | 54.76 | 55.29 | 54.54 | 54.63 | 1,213,710 | -0.12(-0.22%) |
May 12, 2015 | 54.78 | 54.88 | 54.46 | 54.75 | 1,845,954 | -0.46(-0.84%) |
May 11, 2015 | 55.49 | 55.84 | 55.21 | 55.21 | 1,031,168 | -0.46(-0.83%) |
May 08, 2015 | 55.38 | 56.20 | 55.38 | 55.67 | 1,529,171 | +0.87(+1.59%) |
May 07, 2015 | 54.32 | 55.02 | 54.24 | 54.80 | 1,605,261 | +0.50(+0.91%) |
May 06, 2015 | 54.39 | 54.71 | 53.99 | 54.30 | 1,583,846 | +0.09(+0.17%) |
May 05, 2015 | 53.91 | 54.36 | 53.88 | 54.21 | 2,465,749 | +0.10(+0.19%) |
May 04, 2015 | 54.18 | 54.47 | 53.95 | 54.11 | 1,905,889 | +0.12(+0.22%) |
May 01, 2015 | 53.63 | 54.02 | 53.19 | 53.99 | 2,357,239 | +0.53(+0.99%) |
Apr 30, 2015 | 52.14 | 54.57 | 52.00 | 53.46 | 4,774,716 | -1.42(-2.59%) |
Apr 29, 2015 | 54.84 | 55.25 | 54.76 | 54.88 | 1,912,977 | -0.11(-0.20%) |
Apr 28, 2015 | 54.63 | 55.10 | 54.34 | 54.99 | 1,709,913 | +0.23(+0.42%) |
Apr 27, 2015 | 55.07 | 55.07 | 54.61 | 54.76 | 1,628,725 | -0.09(-0.16%) |
Apr 24, 2015 | 55.19 | 55.20 | 54.73 | 54.84 | 1,339,997 | -0.34(-0.62%) |
Apr 23, 2015 | 54.88 | 55.32 | 54.74 | 55.18 | 1,549,589 | +0.20(+0.36%) |
Apr 22, 2015 | 54.84 | 55.33 | 54.53 | 54.99 | 1,896,796 | +0.16(+0.30%) |
Apr 21, 2015 | 54.79 | 55.47 | 54.79 | 54.82 | 2,239,064 | +0.13(+0.23%) |
Apr 20, 2015 | 54.43 | 54.99 | 54.38 | 54.70 | 2,340,173 | +0.52(+0.96%) |
Apr 17, 2015 | 54.41 | 54.51 | 53.84 | 54.17 | 2,784,774 | -0.64(-1.17%) |
Apr 16, 2015 | 54.93 | 55.28 | 54.59 | 54.82 | 2,045,304 | -0.20(-0.36%) |
Apr 15, 2015 | 55.23 | 55.57 | 54.69 | 55.01 | 2,891,683 | -0.04(-0.08%) |
Apr 14, 2015 | 55.29 | 55.60 | 54.93 | 55.05 | 2,534,170 | -0.28(-0.51%) |
Apr 13, 2015 | 55.78 | 56.24 | 55.22 | 55.34 | 2,867,544 | -0.69(-1.24%) |
Apr 10, 2015 | 56.35 | 56.52 | 54.12 | 56.03 | 8,088,511 | -2.21(-3.79%) |
Apr 09, 2015 | 58.62 | 58.64 | 57.95 | 58.24 | 1,076,057 | -0.37(-0.63%) |
Apr 08, 2015 | 58.03 | 58.60 | 58.03 | 58.60 | 891,374 | +0.53(+0.91%) |
Apr 07, 2015 | 58.24 | 58.45 | 58.02 | 58.07 | 850,329 | -0.22(-0.38%) |
Apr 06, 2015 | 57.66 | 58.57 | 57.60 | 58.30 | 1,386,352 | +0.06(+0.10%) |
Apr 02, 2015 | 58.01 | 58.24 | 58.24 | 58.24 | 1,080,987 | +0.33(+0.56%) |
Apr 01, 2015 | 58.12 | 58.20 | 57.46 | 57.91 | 1,179,626 | -0.31(-0.53%) |
Mar 31, 2015 | 58.21 | 58.66 | 58.02 | 58.22 | 860,634 | -0.19(-0.32%) |
Mar 30, 2015 | 57.81 | 58.66 | 57.78 | 58.41 | 888,398 | +1.04(+1.80%) |
Mar 27, 2015 | 57.53 | 57.90 | 57.09 | 57.37 | 1,344,527 | -0.30(-0.52%) |
Mar 26, 2015 | 57.57 | 57.93 | 57.21 | 57.67 | 1,107,036 | -0.10(-0.18%) |
Mar 25, 2015 | 58.27 | 58.33 | 57.77 | 57.78 | 2,374,699 | -0.51(-0.88%) |
Mar 24, 2015 | 58.50 | 58.68 | 58.15 | 58.29 | 1,511,936 | -0.33(-0.57%) |
Mar 23, 2015 | 58.42 | 58.93 | 58.22 | 58.62 | 1,075,529 | +0.17(+0.29%) |
Mar 20, 2015 | 58.32 | 58.81 | 57.91 | 58.45 | 1,837,496 | +0.62(+1.07%) |
Mar 19, 2015 | 57.74 | 57.96 | 57.48 | 57.84 | 771,147 | +0.10(+0.18%) |
Mar 18, 2015 | 56.58 | 57.99 | 56.54 | 57.73 | 1,136,787 | +0.98(+1.72%) |
Mar 17, 2015 | 56.63 | 56.99 | 56.50 | 56.76 | 683,654 | -0.25(-0.44%) |
Mar 16, 2015 | 56.20 | 57.01 | 56.12 | 57.01 | 1,034,673 | +1.15(+2.05%) |
Mar 13, 2015 | 56.47 | 56.61 | 55.56 | 55.86 | 949,313 | -0.59(-1.05%) |
Mar 12, 2015 | 55.16 | 56.47 | 55.16 | 56.45 | 1,276,241 | +1.41(+2.55%) |
Mar 11, 2015 | 55.41 | 55.58 | 54.96 | 55.04 | 1,193,348 | -0.43(-0.77%) |
Mar 10, 2015 | 56.46 | 56.48 | 55.46 | 55.47 | 1,103,802 | -1.30(-2.28%) |
Mar 09, 2015 | 56.25 | 56.89 | 56.25 | 56.76 | 792,422 | +0.44(+0.79%) |
Mar 06, 2015 | 57.00 | 57.11 | 56.21 | 56.32 | 949,448 | -0.98(-1.71%) |
Mar 05, 2015 | 57.33 | 57.40 | 56.96 | 57.30 | 678,999 | +0.20(+0.36%) |
Mar 04, 2015 | 57.37 | 57.61 | 56.83 | 57.10 | 925,623 | -0.51(-0.89%) |
Mar 03, 2015 | 57.86 | 57.93 | 57.36 | 57.61 | 1,113,077 | -0.54(-0.92%) |