Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.31 | 57.63 | 57.16 | 57.37 | 21,727,708 | +0.06(+0.11%) |
May 28, 2015 | 57.31 | 57.62 | 57.12 | 57.31 | 11,936,665 | +0.00(+0.00%) |
May 27, 2015 | 57.44 | 57.84 | 57.08 | 57.31 | 16,005,739 | -0.16(-0.28%) |
May 26, 2015 | 57.94 | 58.16 | 57.26 | 57.47 | 16,763,233 | -0.79(-1.35%) |
May 22, 2015 | 58.58 | 58.26 | 58.26 | 58.26 | 11,283,729 | -0.46(-0.79%) |
May 21, 2015 | 58.77 | 58.88 | 58.56 | 58.73 | 12,410,622 | +0.05(+0.09%) |
May 20, 2015 | 58.85 | 58.85 | 58.52 | 58.67 | 10,805,363 | +0.09(+0.16%) |
May 19, 2015 | 58.23 | 58.73 | 58.05 | 58.58 | 14,518,948 | +0.09(+0.16%) |
May 18, 2015 | 58.79 | 58.90 | 58.44 | 58.48 | 9,497,082 | -0.34(-0.57%) |
May 15, 2015 | 58.45 | 59.00 | 58.32 | 58.82 | 12,507,097 | +0.26(+0.44%) |
May 14, 2015 | 58.54 | 58.81 | 58.42 | 58.57 | 13,055,017 | +0.28(+0.47%) |
May 13, 2015 | 58.77 | 59.08 | 58.18 | 58.29 | 12,813,937 | -0.31(-0.53%) |
May 12, 2015 | 58.51 | 58.90 | 58.28 | 58.60 | 14,536,032 | +0.16(+0.28%) |
May 11, 2015 | 59.62 | 59.64 | 58.35 | 58.44 | 17,816,116 | -1.00(-1.68%) |
May 08, 2015 | 59.09 | 59.49 | 58.65 | 59.43 | 17,054,646 | +0.93(+1.59%) |
May 07, 2015 | 58.77 | 58.84 | 58.05 | 58.51 | 14,960,464 | -0.39(-0.67%) |
May 06, 2015 | 59.87 | 60.08 | 58.63 | 58.90 | 16,879,202 | -0.28(-0.47%) |
May 05, 2015 | 60.09 | 60.17 | 59.12 | 59.18 | 17,810,212 | -0.33(-0.56%) |
May 04, 2015 | 59.72 | 60.03 | 59.41 | 59.51 | 15,487,548 | +0.17(+0.29%) |
May 01, 2015 | 58.67 | 59.41 | 58.57 | 59.34 | 18,352,476 | +0.99(+1.69%) |
Apr 30, 2015 | 59.22 | 59.22 | 58.25 | 58.35 | 20,883,722 | -0.33(-0.57%) |
Apr 29, 2015 | 58.44 | 58.81 | 58.08 | 58.69 | 18,766,590 | +0.05(+0.08%) |
Apr 28, 2015 | 58.25 | 58.68 | 58.13 | 58.64 | 14,423,553 | +0.53(+0.91%) |
Apr 27, 2015 | 58.38 | 58.51 | 57.94 | 58.11 | 15,773,279 | +0.03(+0.05%) |
Apr 24, 2015 | 58.23 | 58.35 | 57.88 | 58.08 | 12,585,880 | -0.38(-0.65%) |
Apr 23, 2015 | 58.35 | 59.03 | 58.31 | 58.47 | 14,772,183 | +0.05(+0.09%) |
Apr 22, 2015 | 58.13 | 58.64 | 57.66 | 58.41 | 12,971,723 | +0.39(+0.67%) |
Apr 21, 2015 | 58.36 | 58.52 | 57.89 | 58.02 | 15,120,987 | -0.24(-0.41%) |
Apr 20, 2015 | 58.19 | 58.84 | 58.16 | 58.27 | 17,357,078 | +0.21(+0.36%) |
Apr 17, 2015 | 58.20 | 58.35 | 57.54 | 58.06 | 21,606,182 | -0.53(-0.91%) |
Apr 16, 2015 | 58.69 | 58.88 | 58.18 | 58.59 | 14,330,189 | -0.23(-0.40%) |
Apr 15, 2015 | 58.20 | 59.13 | 58.20 | 58.83 | 22,956,414 | +0.97(+1.67%) |
Apr 14, 2015 | 57.17 | 58.42 | 57.12 | 57.86 | 23,497,732 | +0.86(+1.51%) |
Apr 13, 2015 | 57.38 | 57.60 | 56.93 | 57.00 | 14,793,150 | -0.15(-0.26%) |
Apr 10, 2015 | 57.02 | 57.46 | 56.62 | 57.14 | 20,022,496 | +0.61(+1.08%) |
Apr 09, 2015 | 56.10 | 56.59 | 55.97 | 56.54 | 19,886,332 | +0.39(+0.70%) |
Apr 08, 2015 | 57.30 | 57.37 | 56.11 | 56.14 | 24,341,288 | -1.13(-1.97%) |
Apr 07, 2015 | 56.78 | 57.55 | 56.61 | 57.27 | 17,722,084 | +0.41(+0.73%) |
Apr 06, 2015 | 56.87 | 57.20 | 56.23 | 56.86 | 16,345,138 | +0.55(+0.98%) |
Apr 02, 2015 | 56.16 | 56.30 | 56.30 | 56.30 | 16,915,558 | -0.11(-0.19%) |
Apr 01, 2015 | 57.24 | 57.44 | 56.27 | 56.41 | 21,742,908 | -0.36(-0.64%) |
Mar 31, 2015 | 56.67 | 57.00 | 56.41 | 56.77 | 19,994,732 | -0.42(-0.74%) |
Mar 30, 2015 | 56.28 | 57.32 | 56.27 | 57.19 | 23,436,388 | +1.37(+2.45%) |
Mar 27, 2015 | 56.13 | 56.13 | 55.65 | 55.82 | 17,337,644 | -0.49(-0.88%) |
Mar 26, 2015 | 56.97 | 57.15 | 56.16 | 56.31 | 21,561,570 | -0.36(-0.64%) |
Mar 25, 2015 | 56.80 | 57.15 | 56.62 | 56.68 | 17,868,864 | +0.23(+0.40%) |
Mar 24, 2015 | 56.97 | 57.29 | 56.44 | 56.45 | 15,231,981 | -0.61(-1.07%) |
Mar 23, 2015 | 56.78 | 57.29 | 56.78 | 57.06 | 26,128,662 | +0.59(+1.05%) |
Mar 20, 2015 | 56.55 | 57.04 | 56.36 | 56.46 | 54,027,620 | +0.09(+0.15%) |
Mar 19, 2015 | 56.90 | 57.10 | 56.32 | 56.37 | 19,072,686 | -1.11(-1.93%) |
Mar 18, 2015 | 55.79 | 57.68 | 55.72 | 57.48 | 28,064,774 | +1.33(+2.37%) |
Mar 17, 2015 | 56.46 | 56.67 | 56.11 | 56.15 | 19,432,750 | -0.45(-0.80%) |
Mar 16, 2015 | 55.91 | 56.68 | 55.61 | 56.61 | 20,237,436 | +0.59(+1.06%) |
Mar 13, 2015 | 56.03 | 56.22 | 55.22 | 56.01 | 25,154,462 | -0.23(-0.42%) |
Mar 12, 2015 | 56.39 | 56.58 | 56.14 | 56.25 | 16,158,222 | +0.13(+0.24%) |
Mar 11, 2015 | 56.72 | 56.72 | 56.10 | 56.11 | 19,469,540 | -0.16(-0.28%) |
Mar 10, 2015 | 56.65 | 57.12 | 56.26 | 56.27 | 25,745,654 | -0.60(-1.06%) |
Mar 09, 2015 | 57.52 | 57.69 | 56.85 | 56.88 | 21,707,208 | -0.31(-0.55%) |
Mar 06, 2015 | 57.71 | 57.84 | 56.98 | 57.19 | 24,062,252 | -0.74(-1.28%) |
Mar 05, 2015 | 58.15 | 58.23 | 57.78 | 57.93 | 18,750,754 | -0.29(-0.50%) |
Mar 04, 2015 | 58.75 | 58.52 | 58.06 | 58.22 | 20,164,154 | -0.23(-0.39%) |
Mar 03, 2015 | 58.73 | 58.79 | 58.19 | 58.45 | 20,199,636 | -0.35(-0.59%) |