Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.44 | 54.75 | 54.14 | 54.15 | 3,208,930 | -0.40(-0.73%) |
May 28, 2015 | 55.31 | 55.69 | 54.50 | 54.55 | 2,568,238 | -0.94(-1.69%) |
May 27, 2015 | 54.94 | 55.81 | 54.81 | 55.49 | 2,235,135 | +0.41(+0.74%) |
May 26, 2015 | 56.23 | 56.23 | 54.51 | 55.09 | 3,738,253 | -1.30(-2.31%) |
May 22, 2015 | 57.44 | 56.39 | 56.39 | 56.39 | 2,515,600 | -1.12(-1.95%) |
May 21, 2015 | 57.39 | 57.73 | 56.90 | 57.51 | 3,407,343 | -0.07(-0.12%) |
May 20, 2015 | 56.80 | 58.47 | 56.21 | 57.58 | 7,858,564 | +0.06(+0.10%) |
May 19, 2015 | 58.56 | 58.65 | 57.37 | 57.52 | 5,434,438 | -0.88(-1.51%) |
May 18, 2015 | 58.61 | 58.76 | 58.14 | 58.40 | 1,871,271 | -0.40(-0.68%) |
May 15, 2015 | 59.23 | 59.42 | 58.67 | 58.80 | 1,240,076 | -0.18(-0.31%) |
May 14, 2015 | 59.03 | 59.37 | 58.47 | 58.98 | 2,662,746 | +0.29(+0.49%) |
May 13, 2015 | 56.94 | 58.72 | 56.80 | 58.69 | 2,561,918 | +1.89(+3.33%) |
May 12, 2015 | 57.23 | 57.42 | 56.53 | 56.80 | 2,599,346 | -0.65(-1.13%) |
May 11, 2015 | 57.23 | 57.97 | 57.14 | 57.45 | 1,270,654 | +0.19(+0.32%) |
May 08, 2015 | 57.01 | 57.76 | 56.73 | 57.27 | 1,560,010 | +0.91(+1.62%) |
May 07, 2015 | 56.14 | 56.69 | 55.92 | 56.35 | 1,146,069 | +0.16(+0.28%) |
May 06, 2015 | 57.11 | 57.37 | 55.77 | 56.19 | 1,187,041 | -0.55(-0.97%) |
May 05, 2015 | 57.38 | 57.67 | 56.54 | 56.74 | 1,183,604 | -1.02(-1.76%) |
May 04, 2015 | 57.65 | 58.17 | 57.42 | 57.76 | 1,755,318 | +0.17(+0.30%) |
May 01, 2015 | 57.11 | 57.68 | 56.75 | 57.59 | 2,042,899 | +0.76(+1.33%) |
Apr 30, 2015 | 58.90 | 58.92 | 56.38 | 56.83 | 5,330,033 | -2.71(-4.55%) |
Apr 29, 2015 | 60.37 | 60.97 | 59.05 | 59.54 | 2,293,081 | -1.12(-1.85%) |
Apr 28, 2015 | 60.64 | 61.22 | 60.20 | 60.66 | 1,789,293 | +0.06(+0.10%) |
Apr 27, 2015 | 62.00 | 62.17 | 60.35 | 60.60 | 3,421,562 | -2.04(-3.26%) |
Apr 24, 2015 | 62.95 | 62.95 | 62.11 | 62.64 | 1,082,904 | -0.11(-0.18%) |
Apr 23, 2015 | 61.87 | 63.21 | 61.84 | 62.75 | 1,384,412 | +0.62(+1.00%) |
Apr 22, 2015 | 61.87 | 62.23 | 61.36 | 62.13 | 1,097,147 | +0.52(+0.84%) |
Apr 21, 2015 | 61.38 | 61.82 | 61.19 | 61.61 | 1,399,593 | +0.57(+0.93%) |
Apr 20, 2015 | 60.82 | 61.33 | 60.82 | 61.04 | 1,322,813 | +0.69(+1.14%) |
Apr 17, 2015 | 61.01 | 61.12 | 59.68 | 60.35 | 1,911,343 | -1.31(-2.12%) |
Apr 16, 2015 | 61.18 | 61.76 | 60.86 | 61.66 | 1,067,141 | +0.15(+0.25%) |
Apr 15, 2015 | 62.12 | 62.42 | 61.26 | 61.51 | 2,257,972 | -0.50(-0.81%) |
Apr 14, 2015 | 61.95 | 62.33 | 61.42 | 62.01 | 2,309,264 | +0.24(+0.39%) |
Apr 13, 2015 | 62.74 | 63.00 | 61.75 | 61.77 | 1,220,993 | -0.97(-1.55%) |
Apr 10, 2015 | 62.49 | 63.09 | 62.04 | 62.74 | 961,328 | -0.07(-0.11%) |
Apr 09, 2015 | 62.19 | 62.87 | 61.80 | 62.81 | 2,030,412 | +0.98(+1.59%) |
Apr 08, 2015 | 60.89 | 61.96 | 60.78 | 61.83 | 2,249,541 | +1.14(+1.88%) |
Apr 07, 2015 | 59.81 | 61.14 | 59.47 | 60.69 | 2,002,681 | +0.98(+1.63%) |
Apr 06, 2015 | 59.26 | 60.03 | 58.87 | 59.71 | 2,329,497 | -0.11(-0.18%) |
Apr 02, 2015 | 58.79 | 59.82 | 59.82 | 59.82 | 2,533,800 | +1.08(+1.84%) |
Apr 01, 2015 | 57.68 | 59.06 | 57.21 | 58.74 | 3,445,195 | +0.10(+0.17%) |
Mar 31, 2015 | 58.36 | 59.40 | 58.36 | 58.64 | 2,882,630 | -0.66(-1.11%) |
Mar 30, 2015 | 58.86 | 59.37 | 58.72 | 59.30 | 4,320,748 | +0.58(+0.99%) |
Mar 27, 2015 | 58.65 | 59.32 | 58.48 | 58.72 | 2,385,033 | +0.00(+0.00%) |
Mar 26, 2015 | 58.70 | 59.38 | 58.46 | 58.72 | 1,902,913 | -0.63(-1.06%) |
Mar 25, 2015 | 60.95 | 61.03 | 59.35 | 59.35 | 1,932,369 | -1.72(-2.82%) |
Mar 24, 2015 | 60.68 | 61.44 | 60.43 | 61.07 | 1,314,569 | +0.24(+0.39%) |
Mar 23, 2015 | 60.95 | 61.38 | 60.75 | 60.83 | 1,200,478 | -0.15(-0.25%) |
Mar 20, 2015 | 61.45 | 61.49 | 60.87 | 60.98 | 3,533,873 | -0.02(-0.03%) |
Mar 19, 2015 | 61.60 | 61.83 | 60.94 | 61.00 | 1,786,321 | -0.63(-1.02%) |
Mar 18, 2015 | 60.93 | 61.97 | 60.63 | 61.63 | 3,138,426 | +0.20(+0.33%) |
Mar 17, 2015 | 61.20 | 61.62 | 61.17 | 61.43 | 1,184,869 | -0.07(-0.11%) |
Mar 16, 2015 | 60.68 | 61.64 | 60.68 | 61.50 | 1,421,303 | +1.02(+1.69%) |
Mar 13, 2015 | 59.88 | 60.57 | 59.41 | 60.48 | 1,952,707 | +0.34(+0.57%) |
Mar 12, 2015 | 60.02 | 60.44 | 59.81 | 60.14 | 1,841,077 | +0.26(+0.43%) |
Mar 11, 2015 | 59.88 | 60.67 | 59.70 | 59.88 | 2,505,565 | +0.24(+0.40%) |
Mar 10, 2015 | 61.02 | 61.19 | 59.52 | 59.64 | 2,789,349 | -2.12(-3.43%) |
Mar 09, 2015 | 61.65 | 62.24 | 61.51 | 61.76 | 1,226,563 | +0.02(+0.03%) |
Mar 06, 2015 | 62.26 | 62.68 | 61.36 | 61.74 | 1,716,486 | -1.21(-1.92%) |
Mar 05, 2015 | 62.50 | 63.15 | 61.99 | 62.95 | 2,201,368 | +0.43(+0.69%) |
Mar 04, 2015 | 62.48 | 62.70 | 61.13 | 62.52 | 2,588,828 | -0.18(-0.29%) |
Mar 03, 2015 | 63.47 | 63.96 | 62.67 | 62.70 | 3,196,501 | -1.30(-2.03%) |