Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.11 | 56.11 | 55.62 | 55.80 | 112,237 | -0.32(-0.57%) |
May 28, 2015 | 56.17 | 56.25 | 55.88 | 56.12 | 108,361 | -0.13(-0.23%) |
May 27, 2015 | 55.90 | 56.29 | 55.76 | 56.25 | 147,234 | +0.49(+0.88%) |
May 26, 2015 | 56.29 | 56.29 | 55.67 | 55.76 | 157,483 | -0.72(-1.27%) |
May 22, 2015 | 56.42 | 56.48 | 56.48 | 56.48 | 120,932 | -0.08(-0.15%) |
May 21, 2015 | 56.48 | 56.70 | 56.42 | 56.57 | 116,364 | +0.08(+0.15%) |
May 20, 2015 | 56.53 | 56.62 | 56.35 | 56.48 | 128,209 | +0.04(+0.07%) |
May 19, 2015 | 56.58 | 56.58 | 56.29 | 56.44 | 135,604 | -0.17(-0.31%) |
May 18, 2015 | 56.11 | 56.65 | 56.05 | 56.61 | 170,278 | +0.47(+0.84%) |
May 15, 2015 | 56.20 | 56.25 | 56.03 | 56.14 | 137,815 | -0.10(-0.18%) |
May 14, 2015 | 56.05 | 56.25 | 55.94 | 56.25 | 119,257 | +0.48(+0.86%) |
May 13, 2015 | 55.81 | 55.94 | 55.61 | 55.77 | 97,759 | +0.09(+0.16%) |
May 12, 2015 | 55.58 | 55.78 | 55.17 | 55.68 | 102,492 | -0.08(-0.14%) |
May 11, 2015 | 55.64 | 55.89 | 55.63 | 55.75 | 110,780 | +0.09(+0.16%) |
May 08, 2015 | 55.64 | 55.83 | 55.55 | 55.67 | 207,202 | +0.50(+0.90%) |
May 07, 2015 | 55.16 | 55.33 | 54.91 | 55.17 | 138,056 | +0.03(+0.05%) |
May 06, 2015 | 55.39 | 55.39 | 54.86 | 55.14 | 185,996 | +0.00(+0.00%) |
May 05, 2015 | 55.81 | 56.03 | 55.07 | 55.14 | 188,547 | -0.71(-1.27%) |
May 04, 2015 | 55.71 | 55.95 | 55.68 | 55.85 | 152,039 | +0.23(+0.41%) |
May 01, 2015 | 55.45 | 55.70 | 55.26 | 55.62 | 473,274 | +0.35(+0.63%) |
Apr 30, 2015 | 55.70 | 55.75 | 55.16 | 55.27 | 217,666 | -0.61(-1.08%) |
Apr 29, 2015 | 55.73 | 56.08 | 55.65 | 55.88 | 130,977 | -0.14(-0.25%) |
Apr 28, 2015 | 55.61 | 56.03 | 55.44 | 56.02 | 145,895 | +0.35(+0.63%) |
Apr 27, 2015 | 56.03 | 56.22 | 55.57 | 55.67 | 130,618 | -0.30(-0.54%) |
Apr 24, 2015 | 56.27 | 56.27 | 55.90 | 55.97 | 150,555 | -0.25(-0.44%) |
Apr 23, 2015 | 55.89 | 56.36 | 55.89 | 56.22 | 140,106 | +0.26(+0.46%) |
Apr 22, 2015 | 55.81 | 55.97 | 55.41 | 55.96 | 131,216 | +0.18(+0.32%) |
Apr 21, 2015 | 55.94 | 56.15 | 55.69 | 55.78 | 139,201 | -0.16(-0.28%) |
Apr 20, 2015 | 55.76 | 56.06 | 55.75 | 55.94 | 169,134 | +0.46(+0.82%) |
Apr 17, 2015 | 55.92 | 55.92 | 55.29 | 55.48 | 228,885 | -0.75(-1.33%) |
Apr 16, 2015 | 56.41 | 56.43 | 56.10 | 56.22 | 114,318 | -0.27(-0.48%) |
Apr 15, 2015 | 56.29 | 56.71 | 56.26 | 56.50 | 129,260 | +0.42(+0.75%) |
Apr 14, 2015 | 55.95 | 56.08 | 55.66 | 56.08 | 114,500 | +0.14(+0.26%) |
Apr 13, 2015 | 56.04 | 56.13 | 55.90 | 55.93 | 95,508 | -0.13(-0.23%) |
Apr 10, 2015 | 56.08 | 56.15 | 55.91 | 56.06 | 98,732 | +0.12(+0.22%) |
Apr 09, 2015 | 55.80 | 55.99 | 55.59 | 55.94 | 163,385 | +0.12(+0.22%) |
Apr 08, 2015 | 55.79 | 55.97 | 55.58 | 55.81 | 117,599 | +0.07(+0.12%) |
Apr 07, 2015 | 56.16 | 56.17 | 55.73 | 55.75 | 137,328 | -0.42(-0.75%) |
Apr 06, 2015 | 55.34 | 56.18 | 55.34 | 56.17 | 156,562 | +0.57(+1.03%) |
Apr 02, 2015 | 55.36 | 55.59 | 55.59 | 55.59 | 134,395 | +0.23(+0.41%) |
Apr 01, 2015 | 55.41 | 55.42 | 54.99 | 55.37 | 881,172 | -0.08(-0.14%) |
Mar 31, 2015 | 55.45 | 55.59 | 55.28 | 55.44 | 198,194 | -0.24(-0.43%) |
Mar 30, 2015 | 55.16 | 55.78 | 55.16 | 55.68 | 118,676 | +0.84(+1.54%) |
Mar 27, 2015 | 54.72 | 54.87 | 54.56 | 54.84 | 128,438 | +0.11(+0.21%) |
Mar 26, 2015 | 54.82 | 54.92 | 54.57 | 54.73 | 265,337 | -0.19(-0.34%) |
Mar 25, 2015 | 55.86 | 55.86 | 54.91 | 54.91 | 220,592 | -0.89(-1.59%) |
Mar 24, 2015 | 55.97 | 55.99 | 55.77 | 55.80 | 255,353 | -0.16(-0.29%) |
Mar 23, 2015 | 55.97 | 56.17 | 55.96 | 55.96 | 420,375 | -0.00(-0.01%) |
Mar 20, 2015 | 55.65 | 56.03 | 55.51 | 55.97 | 109,881 | +0.60(+1.09%) |
Mar 19, 2015 | 55.45 | 55.51 | 55.19 | 55.36 | 115,035 | -0.29(-0.52%) |
Mar 18, 2015 | 54.87 | 55.87 | 54.81 | 55.65 | 236,184 | +0.67(+1.21%) |
Mar 17, 2015 | 54.75 | 55.07 | 54.70 | 54.98 | 160,235 | +0.09(+0.16%) |
Mar 16, 2015 | 54.58 | 54.93 | 54.58 | 54.89 | 155,740 | +0.48(+0.88%) |
Mar 13, 2015 | 54.66 | 54.66 | 53.99 | 54.42 | 133,690 | -0.38(-0.69%) |
Mar 12, 2015 | 54.38 | 54.84 | 54.38 | 54.79 | 153,719 | +0.62(+1.15%) |
Mar 11, 2015 | 53.96 | 54.20 | 53.70 | 54.17 | 125,866 | +0.32(+0.60%) |
Mar 10, 2015 | 54.19 | 54.20 | 53.85 | 53.85 | 127,802 | -0.80(-1.46%) |
Mar 09, 2015 | 54.62 | 54.77 | 54.60 | 54.65 | 338,048 | +0.09(+0.17%) |
Mar 06, 2015 | 54.96 | 55.20 | 54.48 | 54.55 | 182,373 | -0.63(-1.13%) |
Mar 05, 2015 | 55.30 | 55.30 | 54.97 | 55.18 | 180,399 | -0.03(-0.05%) |
Mar 04, 2015 | 55.18 | 55.42 | 54.90 | 55.21 | 155,726 | -0.21(-0.38%) |
Mar 03, 2015 | 55.53 | 55.55 | 55.29 | 55.42 | 118,788 | -0.22(-0.40%) |