Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.84 | 57.16 | 56.70 | 56.91 | 21,904,188 | +0.06(+0.11%) |
May 28, 2015 | 56.85 | 57.16 | 56.66 | 56.85 | 12,033,619 | +0.00(+0.00%) |
May 27, 2015 | 56.98 | 57.37 | 56.62 | 56.85 | 16,135,744 | -0.16(-0.28%) |
May 26, 2015 | 57.47 | 57.69 | 56.80 | 57.01 | 16,899,390 | -0.78(-1.35%) |
May 22, 2015 | 58.11 | 57.79 | 57.79 | 57.79 | 11,375,380 | -0.46(-0.79%) |
May 21, 2015 | 58.30 | 58.41 | 58.09 | 58.25 | 12,511,426 | +0.05(+0.09%) |
May 20, 2015 | 58.37 | 58.38 | 58.05 | 58.20 | 10,893,129 | +0.09(+0.16%) |
May 19, 2015 | 57.76 | 58.25 | 57.59 | 58.11 | 14,636,877 | +0.09(+0.16%) |
May 18, 2015 | 58.32 | 58.42 | 57.97 | 58.01 | 9,574,222 | -0.33(-0.57%) |
May 15, 2015 | 57.98 | 58.53 | 57.85 | 58.35 | 12,608,685 | +0.25(+0.44%) |
May 14, 2015 | 58.07 | 58.34 | 57.95 | 58.09 | 13,161,055 | +0.27(+0.47%) |
May 13, 2015 | 58.30 | 58.60 | 57.71 | 57.82 | 12,918,017 | -0.31(-0.53%) |
May 12, 2015 | 58.04 | 58.42 | 57.81 | 58.13 | 14,654,099 | +0.16(+0.28%) |
May 11, 2015 | 59.14 | 59.16 | 57.88 | 57.97 | 17,960,826 | -0.99(-1.68%) |
May 08, 2015 | 58.61 | 59.01 | 58.18 | 58.95 | 17,193,172 | +0.92(+1.59%) |
May 07, 2015 | 58.30 | 58.37 | 57.58 | 58.03 | 15,081,980 | -0.39(-0.67%) |
May 06, 2015 | 59.39 | 59.60 | 58.16 | 58.42 | 17,016,302 | -0.28(-0.47%) |
May 05, 2015 | 59.60 | 59.68 | 58.64 | 58.70 | 17,954,874 | -0.33(-0.56%) |
May 04, 2015 | 59.24 | 59.54 | 58.93 | 59.03 | 15,613,345 | +0.17(+0.29%) |
May 01, 2015 | 58.20 | 58.93 | 58.10 | 58.86 | 18,501,544 | +0.98(+1.69%) |
Apr 30, 2015 | 58.74 | 58.74 | 57.78 | 57.88 | 21,053,350 | -0.33(-0.57%) |
Apr 29, 2015 | 57.97 | 58.34 | 57.61 | 58.21 | 18,919,020 | +0.05(+0.08%) |
Apr 28, 2015 | 57.78 | 58.21 | 57.66 | 58.17 | 14,540,708 | +0.52(+0.91%) |
Apr 27, 2015 | 57.91 | 58.03 | 57.47 | 57.64 | 15,901,397 | +0.03(+0.05%) |
Apr 24, 2015 | 57.76 | 57.88 | 57.41 | 57.62 | 12,688,109 | -0.38(-0.65%) |
Apr 23, 2015 | 57.88 | 58.55 | 57.84 | 57.99 | 14,892,170 | +0.05(+0.09%) |
Apr 22, 2015 | 57.66 | 58.17 | 57.20 | 57.94 | 13,077,086 | +0.38(+0.67%) |
Apr 21, 2015 | 57.89 | 58.05 | 57.43 | 57.56 | 15,243,807 | -0.24(-0.41%) |
Apr 20, 2015 | 57.72 | 58.37 | 57.69 | 57.80 | 17,498,060 | +0.21(+0.36%) |
Apr 17, 2015 | 57.73 | 57.88 | 57.08 | 57.59 | 21,781,678 | -0.53(-0.91%) |
Apr 16, 2015 | 58.22 | 58.41 | 57.71 | 58.12 | 14,446,585 | -0.23(-0.40%) |
Apr 15, 2015 | 57.73 | 58.65 | 57.73 | 58.35 | 23,142,876 | +0.96(+1.67%) |
Apr 14, 2015 | 56.71 | 57.95 | 56.66 | 57.39 | 23,688,592 | +0.85(+1.51%) |
Apr 13, 2015 | 56.92 | 57.14 | 56.47 | 56.54 | 14,913,307 | -0.15(-0.26%) |
Apr 10, 2015 | 56.56 | 57.00 | 56.16 | 56.68 | 20,185,128 | +0.60(+1.08%) |
Apr 09, 2015 | 55.65 | 56.13 | 55.52 | 56.08 | 20,047,858 | +0.39(+0.70%) |
Apr 08, 2015 | 56.84 | 56.91 | 55.66 | 55.69 | 24,539,000 | -1.12(-1.97%) |
Apr 07, 2015 | 56.32 | 57.09 | 56.15 | 56.81 | 17,866,030 | +0.41(+0.73%) |
Apr 06, 2015 | 56.41 | 56.74 | 55.78 | 56.40 | 16,477,901 | +0.55(+0.98%) |
Apr 02, 2015 | 55.71 | 55.85 | 55.85 | 55.85 | 17,052,954 | -0.11(-0.19%) |
Apr 01, 2015 | 56.78 | 56.97 | 55.82 | 55.95 | 21,919,514 | -0.36(-0.64%) |
Mar 31, 2015 | 56.21 | 56.54 | 55.95 | 56.31 | 20,157,138 | -0.42(-0.74%) |
Mar 30, 2015 | 55.83 | 56.85 | 55.81 | 56.73 | 23,626,750 | +1.36(+2.45%) |
Mar 27, 2015 | 55.68 | 55.68 | 55.21 | 55.37 | 17,478,468 | -0.49(-0.88%) |
Mar 26, 2015 | 56.51 | 56.69 | 55.71 | 55.86 | 21,736,704 | -0.36(-0.64%) |
Mar 25, 2015 | 56.34 | 56.69 | 56.16 | 56.22 | 18,014,004 | +0.23(+0.40%) |
Mar 24, 2015 | 56.51 | 56.83 | 55.98 | 55.99 | 15,355,702 | -0.60(-1.07%) |
Mar 23, 2015 | 56.32 | 56.83 | 56.32 | 56.60 | 26,340,892 | +0.59(+1.05%) |
Mar 20, 2015 | 56.09 | 56.58 | 55.91 | 56.01 | 54,466,456 | +0.09(+0.15%) |
Mar 19, 2015 | 56.44 | 56.64 | 55.86 | 55.92 | 19,227,602 | -1.10(-1.93%) |
Mar 18, 2015 | 55.34 | 57.22 | 55.27 | 57.02 | 28,292,730 | +1.32(+2.37%) |
Mar 17, 2015 | 56.01 | 56.21 | 55.66 | 55.70 | 19,590,592 | -0.45(-0.80%) |
Mar 16, 2015 | 55.46 | 56.22 | 55.17 | 56.15 | 20,401,814 | +0.59(+1.06%) |
Mar 13, 2015 | 55.58 | 55.77 | 54.77 | 55.56 | 25,358,778 | -0.23(-0.42%) |
Mar 12, 2015 | 55.93 | 56.13 | 55.69 | 55.79 | 16,289,466 | +0.13(+0.24%) |
Mar 11, 2015 | 56.27 | 56.27 | 55.65 | 55.66 | 19,627,682 | -0.16(-0.28%) |
Mar 10, 2015 | 56.19 | 56.66 | 55.81 | 55.82 | 25,954,772 | -0.60(-1.06%) |
Mar 09, 2015 | 57.05 | 57.23 | 56.39 | 56.42 | 21,883,524 | -0.31(-0.55%) |
Mar 06, 2015 | 57.25 | 57.37 | 56.52 | 56.73 | 24,257,696 | -0.74(-1.28%) |
Mar 05, 2015 | 57.68 | 57.76 | 57.32 | 57.46 | 18,903,056 | -0.29(-0.50%) |
Mar 04, 2015 | 58.27 | 58.05 | 57.59 | 57.76 | 20,327,938 | -0.23(-0.39%) |
Mar 03, 2015 | 58.25 | 58.31 | 57.72 | 57.98 | 20,363,706 | -0.34(-0.59%) |