Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.82 | 56.95 | 56.21 | 56.28 | 20,418,994 | -0.61(-1.08%) |
May 28, 2015 | 57.00 | 57.07 | 56.58 | 56.89 | 9,389,183 | -0.04(-0.07%) |
May 27, 2015 | 56.67 | 57.04 | 56.42 | 56.93 | 7,971,476 | +0.43(+0.75%) |
May 26, 2015 | 57.13 | 57.13 | 56.29 | 56.50 | 8,548,900 | -0.34(-0.61%) |
May 22, 2015 | 56.81 | 56.85 | 56.85 | 56.85 | 5,683,952 | +0.01(+0.03%) |
May 21, 2015 | 57.13 | 57.17 | 56.62 | 56.83 | 7,402,996 | -0.26(-0.46%) |
May 20, 2015 | 57.25 | 57.51 | 57.09 | 57.10 | 11,066,765 | -0.12(-0.21%) |
May 19, 2015 | 56.89 | 57.55 | 56.89 | 57.22 | 11,206,991 | -0.07(-0.13%) |
May 18, 2015 | 57.33 | 57.46 | 57.08 | 57.29 | 9,443,761 | -0.17(-0.30%) |
May 15, 2015 | 57.25 | 57.63 | 57.04 | 57.46 | 17,600,114 | +0.47(+0.83%) |
May 14, 2015 | 56.30 | 57.01 | 56.26 | 56.99 | 10,575,744 | +1.02(+1.82%) |
May 13, 2015 | 56.84 | 57.01 | 55.86 | 55.97 | 16,238,763 | -0.47(-0.83%) |
May 12, 2015 | 55.97 | 56.59 | 55.55 | 56.45 | 15,928,886 | +0.16(+0.29%) |
May 11, 2015 | 56.95 | 57.22 | 56.14 | 56.28 | 17,823,960 | -0.83(-1.45%) |
May 08, 2015 | 57.10 | 57.75 | 56.98 | 57.11 | 17,482,622 | +0.86(+1.53%) |
May 07, 2015 | 55.73 | 56.53 | 55.60 | 56.25 | 22,450,422 | +0.73(+1.32%) |
May 06, 2015 | 55.68 | 55.86 | 55.26 | 55.52 | 17,254,428 | -0.15(-0.27%) |
May 05, 2015 | 56.77 | 56.77 | 55.60 | 55.67 | 15,861,355 | -1.25(-2.19%) |
May 04, 2015 | 57.04 | 57.32 | 56.79 | 56.92 | 19,821,142 | +0.15(+0.26%) |
May 01, 2015 | 56.42 | 57.13 | 56.34 | 56.77 | 29,076,672 | +0.30(+0.53%) |
Apr 30, 2015 | 57.10 | 57.10 | 56.11 | 56.47 | 23,958,282 | -0.67(-1.17%) |
Apr 29, 2015 | 57.60 | 58.01 | 57.05 | 57.13 | 15,316,500 | -1.14(-1.96%) |
Apr 28, 2015 | 58.47 | 58.49 | 57.94 | 58.28 | 7,641,142 | -0.01(-0.03%) |
Apr 27, 2015 | 58.57 | 58.88 | 58.22 | 58.29 | 12,408,924 | -0.16(-0.27%) |
Apr 24, 2015 | 58.44 | 58.78 | 58.25 | 58.45 | 6,118,869 | +0.10(+0.17%) |
Apr 23, 2015 | 58.14 | 58.48 | 58.08 | 58.35 | 6,951,799 | +0.10(+0.18%) |
Apr 22, 2015 | 58.19 | 58.43 | 58.05 | 58.25 | 7,671,120 | +0.17(+0.30%) |
Apr 21, 2015 | 58.03 | 58.46 | 57.96 | 58.08 | 11,763,315 | +0.04(+0.08%) |
Apr 20, 2015 | 58.25 | 58.34 | 57.87 | 58.03 | 14,439,039 | +0.07(+0.13%) |
Apr 17, 2015 | 57.96 | 58.32 | 57.61 | 57.96 | 14,338,715 | -0.31(-0.53%) |
Apr 16, 2015 | 57.87 | 58.44 | 57.71 | 58.26 | 9,591,880 | +0.24(+0.41%) |
Apr 15, 2015 | 58.58 | 58.58 | 58.02 | 58.02 | 12,601,171 | -0.34(-0.59%) |
Apr 14, 2015 | 58.46 | 58.66 | 58.24 | 58.37 | 7,042,277 | +0.12(+0.21%) |
Apr 13, 2015 | 58.50 | 58.64 | 58.22 | 58.25 | 9,935,503 | -0.16(-0.28%) |
Apr 10, 2015 | 58.82 | 59.03 | 58.23 | 58.41 | 11,489,258 | -0.04(-0.06%) |
Apr 09, 2015 | 59.43 | 59.43 | 58.33 | 58.45 | 14,130,055 | -1.05(-1.76%) |
Apr 08, 2015 | 59.38 | 59.60 | 59.25 | 59.50 | 7,786,241 | +0.16(+0.28%) |
Apr 07, 2015 | 60.50 | 60.50 | 59.33 | 59.33 | 12,254,981 | -0.98(-1.62%) |
Apr 06, 2015 | 59.99 | 60.45 | 59.80 | 60.31 | 14,102,282 | +0.60(+1.00%) |
Apr 02, 2015 | 59.14 | 59.71 | 59.71 | 59.71 | 12,070,794 | +0.40(+0.67%) |
Apr 01, 2015 | 59.23 | 59.62 | 58.87 | 59.32 | 15,223,396 | -0.01(-0.01%) |
Mar 31, 2015 | 59.36 | 59.98 | 59.22 | 59.32 | 9,477,109 | -0.43(-0.73%) |
Mar 30, 2015 | 59.59 | 59.86 | 59.16 | 59.76 | 14,958,410 | +0.67(+1.13%) |
Mar 27, 2015 | 59.08 | 59.32 | 58.85 | 59.09 | 10,008,113 | +0.20(+0.34%) |
Mar 26, 2015 | 59.06 | 59.22 | 58.73 | 58.89 | 14,332,769 | -0.34(-0.57%) |
Mar 25, 2015 | 60.38 | 60.54 | 59.11 | 59.23 | 20,462,356 | -0.99(-1.65%) |
Mar 24, 2015 | 60.50 | 60.69 | 60.19 | 60.22 | 17,224,304 | -0.49(-0.81%) |
Mar 23, 2015 | 60.76 | 61.13 | 60.59 | 60.71 | 9,879,647 | -0.09(-0.15%) |
Mar 20, 2015 | 59.75 | 60.86 | 59.57 | 60.80 | 23,889,764 | +1.44(+2.42%) |
Mar 19, 2015 | 59.40 | 59.75 | 59.21 | 59.36 | 15,974,854 | -0.09(-0.15%) |
Mar 18, 2015 | 58.29 | 59.68 | 58.02 | 59.45 | 25,051,174 | +1.15(+1.97%) |
Mar 17, 2015 | 58.32 | 58.56 | 58.03 | 58.30 | 12,627,776 | -0.05(-0.09%) |
Mar 16, 2015 | 57.97 | 58.64 | 57.97 | 58.35 | 10,039,694 | +0.63(+1.09%) |
Mar 13, 2015 | 57.89 | 57.98 | 57.42 | 57.72 | 9,367,938 | -0.22(-0.37%) |
Mar 12, 2015 | 57.31 | 57.97 | 57.25 | 57.94 | 11,070,332 | +0.94(+1.65%) |
Mar 11, 2015 | 57.04 | 57.21 | 56.80 | 56.99 | 11,329,592 | +0.08(+0.14%) |
Mar 10, 2015 | 56.99 | 57.25 | 56.87 | 56.91 | 16,839,368 | -0.28(-0.49%) |
Mar 09, 2015 | 57.08 | 57.26 | 56.90 | 57.20 | 13,018,268 | +0.50(+0.89%) |
Mar 06, 2015 | 57.65 | 57.74 | 56.62 | 56.69 | 27,661,270 | -1.78(-3.04%) |
Mar 05, 2015 | 58.45 | 58.97 | 58.42 | 58.47 | 14,731,116 | +0.19(+0.33%) |
Mar 04, 2015 | 58.78 | 58.77 | 58.20 | 58.28 | 11,237,946 | -0.49(-0.83%) |
Mar 03, 2015 | 58.69 | 58.92 | 58.36 | 58.77 | 13,470,858 | -0.16(-0.26%) |