Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.84 | 55.11 | 54.28 | 54.92 | 356,169 | +0.08(+0.15%) |
May 28, 2015 | 54.73 | 55.10 | 54.46 | 54.83 | 514,299 | +0.05(+0.09%) |
May 27, 2015 | 55.19 | 55.28 | 54.58 | 54.79 | 574,504 | -0.21(-0.38%) |
May 26, 2015 | 55.13 | 55.47 | 54.71 | 54.99 | 612,462 | -0.33(-0.59%) |
May 22, 2015 | 54.69 | 55.32 | 55.32 | 55.32 | 501,758 | +1.03(+1.89%) |
May 21, 2015 | 54.43 | 54.43 | 54.01 | 54.29 | 374,681 | -0.08(-0.15%) |
May 20, 2015 | 54.58 | 54.95 | 54.28 | 54.38 | 549,187 | -0.28(-0.51%) |
May 19, 2015 | 54.71 | 55.08 | 54.29 | 54.66 | 762,174 | +0.13(+0.24%) |
May 18, 2015 | 54.95 | 55.11 | 54.48 | 54.53 | 822,453 | -0.36(-0.65%) |
May 15, 2015 | 55.70 | 55.74 | 54.47 | 54.88 | 588,529 | -0.66(-1.20%) |
May 14, 2015 | 55.18 | 55.55 | 54.97 | 55.55 | 515,509 | +0.51(+0.93%) |
May 13, 2015 | 54.77 | 55.09 | 54.57 | 55.03 | 1,087,197 | +0.07(+0.14%) |
May 12, 2015 | 53.98 | 55.00 | 53.68 | 54.96 | 974,061 | +0.64(+1.17%) |
May 11, 2015 | 53.67 | 54.40 | 53.33 | 54.32 | 574,906 | +0.77(+1.43%) |
May 08, 2015 | 53.33 | 53.68 | 53.29 | 53.55 | 492,780 | +0.40(+0.76%) |
May 07, 2015 | 51.95 | 53.44 | 51.94 | 53.15 | 946,989 | +0.95(+1.83%) |
May 06, 2015 | 52.02 | 52.56 | 51.95 | 52.20 | 646,136 | +0.30(+0.58%) |
May 05, 2015 | 51.72 | 52.31 | 51.47 | 51.90 | 644,494 | -0.03(-0.05%) |
May 04, 2015 | 52.03 | 52.35 | 51.65 | 51.93 | 877,066 | +0.02(+0.04%) |
May 01, 2015 | 53.10 | 54.29 | 51.67 | 51.91 | 1,186,257 | -0.71(-1.35%) |
Apr 30, 2015 | 53.12 | 53.39 | 52.37 | 52.62 | 1,139,630 | -0.58(-1.09%) |
Apr 29, 2015 | 53.05 | 53.62 | 53.05 | 53.20 | 386,551 | -0.20(-0.37%) |
Apr 28, 2015 | 53.02 | 53.59 | 52.66 | 53.39 | 351,490 | +0.51(+0.97%) |
Apr 27, 2015 | 53.55 | 53.89 | 52.83 | 52.88 | 493,521 | -0.65(-1.22%) |
Apr 24, 2015 | 54.00 | 54.00 | 53.38 | 53.54 | 336,816 | -0.36(-0.68%) |
Apr 23, 2015 | 53.34 | 54.03 | 53.16 | 53.90 | 559,718 | +0.31(+0.58%) |
Apr 22, 2015 | 53.60 | 53.84 | 53.32 | 53.59 | 378,168 | -0.02(-0.03%) |
Apr 21, 2015 | 54.04 | 54.40 | 53.59 | 53.61 | 547,838 | -0.30(-0.56%) |
Apr 20, 2015 | 54.45 | 54.64 | 53.89 | 53.91 | 502,436 | -0.33(-0.60%) |
Apr 17, 2015 | 54.51 | 54.96 | 53.80 | 54.24 | 776,592 | -0.47(-0.85%) |
Apr 16, 2015 | 54.42 | 54.99 | 53.87 | 54.70 | 665,046 | +0.09(+0.17%) |
Apr 15, 2015 | 54.51 | 54.96 | 54.18 | 54.61 | 878,976 | +0.26(+0.48%) |
Apr 14, 2015 | 53.34 | 54.38 | 53.19 | 54.35 | 1,064,674 | +0.79(+1.48%) |
Apr 13, 2015 | 53.39 | 53.73 | 53.34 | 53.55 | 490,421 | +0.04(+0.07%) |
Apr 10, 2015 | 53.35 | 53.58 | 52.83 | 53.52 | 459,231 | +0.07(+0.14%) |
Apr 09, 2015 | 52.87 | 53.45 | 52.71 | 53.44 | 679,793 | +0.54(+1.03%) |
Apr 08, 2015 | 53.03 | 53.47 | 52.82 | 52.90 | 999,178 | -0.10(-0.19%) |
Apr 07, 2015 | 52.70 | 53.80 | 52.57 | 53.00 | 1,579,526 | +0.47(+0.89%) |
Apr 06, 2015 | 52.38 | 52.67 | 51.92 | 52.53 | 1,012,898 | +0.15(+0.29%) |
Apr 02, 2015 | 52.57 | 52.38 | 52.38 | 52.38 | 1,650,818 | -0.65(-1.23%) |
Apr 01, 2015 | 53.40 | 53.77 | 52.84 | 53.04 | 668,697 | -0.64(-1.19%) |
Mar 31, 2015 | 54.21 | 54.45 | 53.45 | 53.68 | 590,300 | -0.77(-1.42%) |
Mar 30, 2015 | 53.98 | 54.63 | 53.97 | 54.45 | 472,096 | +0.71(+1.32%) |
Mar 27, 2015 | 53.71 | 54.15 | 53.27 | 53.74 | 516,110 | -0.24(-0.45%) |
Mar 26, 2015 | 53.04 | 54.34 | 52.90 | 53.98 | 789,569 | +0.58(+1.09%) |
Mar 25, 2015 | 54.72 | 54.72 | 53.37 | 53.40 | 855,766 | -1.07(-1.96%) |
Mar 24, 2015 | 55.46 | 55.61 | 54.30 | 54.47 | 1,220,118 | -1.12(-2.02%) |
Mar 23, 2015 | 55.47 | 55.86 | 55.35 | 55.59 | 617,012 | -0.06(-0.10%) |
Mar 20, 2015 | 56.13 | 56.13 | 55.35 | 55.65 | 866,986 | -0.29(-0.52%) |
Mar 19, 2015 | 54.83 | 56.02 | 54.83 | 55.94 | 512,560 | +0.97(+1.77%) |
Mar 18, 2015 | 55.55 | 55.85 | 54.86 | 54.97 | 811,638 | -1.02(-1.82%) |
Mar 17, 2015 | 55.97 | 56.07 | 55.44 | 55.99 | 420,305 | -0.12(-0.22%) |
Mar 16, 2015 | 55.95 | 56.64 | 55.89 | 56.11 | 463,886 | +0.55(+0.99%) |
Mar 13, 2015 | 55.79 | 56.18 | 55.11 | 55.55 | 590,302 | -0.28(-0.50%) |
Mar 12, 2015 | 57.14 | 57.19 | 55.77 | 55.84 | 1,134,899 | -0.94(-1.66%) |
Mar 11, 2015 | 56.56 | 56.88 | 56.03 | 56.78 | 747,698 | +0.12(+0.21%) |
Mar 10, 2015 | 56.23 | 56.84 | 55.92 | 56.66 | 900,195 | +0.14(+0.25%) |
Mar 09, 2015 | 56.13 | 56.84 | 55.75 | 56.52 | 1,165,567 | +0.51(+0.92%) |
Mar 06, 2015 | 54.83 | 56.32 | 54.63 | 56.00 | 1,719,736 | +0.88(+1.60%) |
Mar 05, 2015 | 54.73 | 55.23 | 54.26 | 55.12 | 711,161 | +0.37(+0.67%) |
Mar 04, 2015 | 55.12 | 55.36 | 54.65 | 54.75 | 727,933 | -0.40(-0.73%) |
Mar 03, 2015 | 55.17 | 55.39 | 54.48 | 55.15 | 1,333,539 | -0.47(-0.84%) |