Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.13 | 56.31 | 55.49 | 55.57 | 6,816,663 | -0.65(-1.15%) |
May 28, 2015 | 56.29 | 56.45 | 55.93 | 56.22 | 3,947,631 | -0.11(-0.20%) |
May 27, 2015 | 55.99 | 56.42 | 55.73 | 56.33 | 4,241,911 | +0.55(+0.98%) |
May 26, 2015 | 56.17 | 56.21 | 55.62 | 55.78 | 4,331,774 | -0.43(-0.76%) |
May 22, 2015 | 56.08 | 56.21 | 56.21 | 56.21 | 5,792,660 | -0.07(-0.12%) |
May 21, 2015 | 56.60 | 56.67 | 56.02 | 56.28 | 3,799,292 | -0.27(-0.47%) |
May 20, 2015 | 56.67 | 56.93 | 56.48 | 56.55 | 4,881,023 | -0.05(-0.09%) |
May 19, 2015 | 56.51 | 56.93 | 56.46 | 56.60 | 3,965,724 | -0.20(-0.35%) |
May 18, 2015 | 56.75 | 56.92 | 56.48 | 56.79 | 4,913,472 | -0.15(-0.26%) |
May 15, 2015 | 56.60 | 57.11 | 56.46 | 56.94 | 6,252,832 | +0.58(+1.02%) |
May 14, 2015 | 55.61 | 56.39 | 55.47 | 56.36 | 6,985,897 | +1.07(+1.93%) |
May 13, 2015 | 56.17 | 56.42 | 55.18 | 55.30 | 8,861,387 | -0.53(-0.96%) |
May 12, 2015 | 55.25 | 56.01 | 54.85 | 55.83 | 6,749,373 | +0.17(+0.30%) |
May 11, 2015 | 56.29 | 56.67 | 55.49 | 55.66 | 4,387,134 | -0.85(-1.50%) |
May 08, 2015 | 56.28 | 57.28 | 56.26 | 56.51 | 7,315,101 | +0.78(+1.40%) |
May 07, 2015 | 54.97 | 55.95 | 54.92 | 55.73 | 9,058,410 | +0.84(+1.54%) |
May 06, 2015 | 55.02 | 55.15 | 54.57 | 54.89 | 9,228,568 | -0.11(-0.19%) |
May 05, 2015 | 56.19 | 56.19 | 54.90 | 54.99 | 9,124,453 | -1.22(-2.17%) |
May 04, 2015 | 56.34 | 56.74 | 56.13 | 56.22 | 6,499,376 | +0.06(+0.10%) |
May 01, 2015 | 55.80 | 56.55 | 55.69 | 56.16 | 8,406,057 | +0.42(+0.76%) |
Apr 30, 2015 | 56.43 | 56.50 | 55.40 | 55.74 | 12,466,605 | -0.92(-1.62%) |
Apr 29, 2015 | 57.27 | 57.55 | 56.51 | 56.66 | 4,485,185 | -1.17(-2.02%) |
Apr 28, 2015 | 57.88 | 58.01 | 57.45 | 57.82 | 4,875,432 | -0.11(-0.19%) |
Apr 27, 2015 | 58.06 | 58.50 | 57.80 | 57.94 | 4,234,431 | -0.08(-0.13%) |
Apr 24, 2015 | 57.96 | 58.35 | 57.75 | 58.01 | 3,263,695 | +0.12(+0.21%) |
Apr 23, 2015 | 57.73 | 58.02 | 57.61 | 57.89 | 3,227,439 | +0.15(+0.27%) |
Apr 22, 2015 | 57.64 | 58.04 | 57.59 | 57.74 | 5,486,892 | +0.12(+0.21%) |
Apr 21, 2015 | 57.52 | 57.99 | 57.46 | 57.62 | 5,455,061 | +0.10(+0.17%) |
Apr 20, 2015 | 57.67 | 57.85 | 57.34 | 57.52 | 4,544,647 | +0.08(+0.15%) |
Apr 17, 2015 | 57.48 | 57.78 | 57.05 | 57.44 | 7,199,463 | -0.27(-0.46%) |
Apr 16, 2015 | 57.45 | 57.95 | 57.18 | 57.71 | 4,835,524 | +0.15(+0.26%) |
Apr 15, 2015 | 58.22 | 58.23 | 57.52 | 57.56 | 5,004,367 | -0.44(-0.75%) |
Apr 14, 2015 | 57.92 | 58.28 | 57.86 | 57.99 | 5,215,979 | +0.20(+0.35%) |
Apr 13, 2015 | 57.92 | 58.15 | 57.78 | 57.79 | 3,344,748 | -0.15(-0.27%) |
Apr 10, 2015 | 58.29 | 58.63 | 57.78 | 57.94 | 5,200,297 | -0.04(-0.07%) |
Apr 09, 2015 | 59.12 | 59.12 | 57.85 | 57.99 | 7,261,202 | -1.23(-2.08%) |
Apr 08, 2015 | 59.31 | 59.38 | 59.04 | 59.22 | 3,745,956 | +0.09(+0.15%) |
Apr 07, 2015 | 60.17 | 60.17 | 59.12 | 59.12 | 4,328,002 | -1.06(-1.76%) |
Apr 06, 2015 | 59.76 | 60.39 | 59.67 | 60.18 | 6,263,412 | +0.62(+1.04%) |
Apr 02, 2015 | 59.22 | 59.57 | 59.57 | 59.57 | 5,562,521 | +0.45(+0.76%) |
Apr 01, 2015 | 59.24 | 59.44 | 58.65 | 59.12 | 9,493,430 | -0.08(-0.14%) |
Mar 31, 2015 | 59.46 | 59.88 | 59.03 | 59.20 | 4,247,882 | -0.53(-0.88%) |
Mar 30, 2015 | 59.14 | 59.78 | 58.99 | 59.73 | 5,909,862 | +0.84(+1.43%) |
Mar 27, 2015 | 58.86 | 59.13 | 58.65 | 58.88 | 3,319,132 | +0.08(+0.13%) |
Mar 26, 2015 | 58.97 | 59.09 | 58.54 | 58.81 | 8,029,536 | -0.31(-0.52%) |
Mar 25, 2015 | 60.31 | 60.44 | 58.95 | 59.12 | 7,678,587 | -1.04(-1.73%) |
Mar 24, 2015 | 60.63 | 60.65 | 60.14 | 60.15 | 8,350,599 | -0.52(-0.85%) |
Mar 23, 2015 | 60.75 | 61.15 | 60.55 | 60.67 | 5,220,740 | -0.08(-0.13%) |
Mar 20, 2015 | 59.61 | 60.80 | 59.41 | 60.75 | 8,602,798 | +1.49(+2.51%) |
Mar 19, 2015 | 59.21 | 59.62 | 59.02 | 59.26 | 8,113,335 | -0.03(-0.05%) |
Mar 18, 2015 | 58.08 | 59.46 | 57.75 | 59.29 | 8,283,238 | +1.21(+2.09%) |
Mar 17, 2015 | 57.98 | 58.34 | 57.73 | 58.07 | 5,393,622 | -0.02(-0.04%) |
Mar 16, 2015 | 57.82 | 58.44 | 57.67 | 58.10 | 3,956,263 | +0.59(+1.03%) |
Mar 13, 2015 | 57.53 | 57.66 | 57.12 | 57.50 | 4,102,388 | -0.03(-0.06%) |
Mar 12, 2015 | 56.76 | 57.61 | 56.74 | 57.54 | 5,749,466 | +0.98(+1.74%) |
Mar 11, 2015 | 56.57 | 56.74 | 56.34 | 56.55 | 4,058,769 | +0.05(+0.09%) |
Mar 10, 2015 | 56.38 | 56.77 | 56.29 | 56.50 | 8,575,421 | -0.04(-0.07%) |
Mar 09, 2015 | 56.29 | 56.67 | 56.29 | 56.55 | 9,380,927 | +0.45(+0.80%) |
Mar 06, 2015 | 57.28 | 57.30 | 55.99 | 56.10 | 10,267,104 | -1.93(-3.32%) |
Mar 05, 2015 | 58.00 | 58.60 | 57.97 | 58.03 | 5,019,795 | +0.17(+0.29%) |
Mar 04, 2015 | 58.42 | 58.42 | 57.73 | 57.86 | 4,375,572 | -0.56(-0.96%) |
Mar 03, 2015 | 58.45 | 58.58 | 57.91 | 58.42 | 6,176,543 | -0.11(-0.19%) |