Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.83 | 59.83 | 58.95 | 58.96 | 1,394,850 | -0.87(-1.45%) |
May 28, 2015 | 59.62 | 59.90 | 59.43 | 59.83 | 1,025,400 | +0.11(+0.19%) |
May 27, 2015 | 59.16 | 59.84 | 59.06 | 59.72 | 1,406,467 | +0.57(+0.96%) |
May 26, 2015 | 59.62 | 59.71 | 58.94 | 59.15 | 1,255,563 | -0.61(-1.02%) |
May 22, 2015 | 60.15 | 59.76 | 59.76 | 59.76 | 1,030,052 | -0.37(-0.62%) |
May 21, 2015 | 60.02 | 60.37 | 59.92 | 60.13 | 1,198,080 | -0.10(-0.16%) |
May 20, 2015 | 60.17 | 60.51 | 59.95 | 60.23 | 895,420 | +0.00(+0.01%) |
May 19, 2015 | 60.10 | 60.60 | 59.95 | 60.22 | 1,581,894 | +0.36(+0.59%) |
May 18, 2015 | 59.25 | 59.93 | 59.13 | 59.87 | 1,078,842 | +0.78(+1.31%) |
May 15, 2015 | 59.49 | 59.50 | 58.66 | 59.09 | 1,352,206 | -0.23(-0.39%) |
May 14, 2015 | 59.18 | 59.45 | 58.82 | 59.32 | 1,479,365 | +0.22(+0.37%) |
May 13, 2015 | 58.90 | 59.33 | 58.86 | 59.10 | 1,813,684 | +0.07(+0.12%) |
May 12, 2015 | 59.00 | 59.36 | 58.74 | 59.03 | 1,319,972 | -0.32(-0.55%) |
May 11, 2015 | 59.52 | 59.98 | 59.29 | 59.35 | 1,146,595 | -0.16(-0.27%) |
May 08, 2015 | 59.31 | 59.60 | 59.14 | 59.51 | 1,379,770 | +0.48(+0.82%) |
May 07, 2015 | 58.80 | 59.17 | 58.62 | 59.03 | 1,256,265 | +0.32(+0.55%) |
May 06, 2015 | 58.92 | 59.13 | 58.29 | 58.70 | 1,289,051 | -0.26(-0.44%) |
May 05, 2015 | 58.59 | 59.52 | 58.40 | 58.96 | 2,669,342 | +0.01(+0.01%) |
May 04, 2015 | 58.28 | 59.04 | 58.27 | 58.96 | 904,651 | +0.67(+1.15%) |
May 01, 2015 | 58.24 | 58.47 | 57.97 | 58.28 | 1,251,020 | +0.43(+0.75%) |
Apr 30, 2015 | 57.81 | 58.48 | 57.65 | 57.85 | 1,510,566 | -0.47(-0.80%) |
Apr 29, 2015 | 57.82 | 58.70 | 57.65 | 58.32 | 1,459,472 | +0.16(+0.27%) |
Apr 28, 2015 | 57.69 | 58.28 | 57.54 | 58.16 | 1,084,700 | +0.42(+0.73%) |
Apr 27, 2015 | 57.77 | 58.28 | 57.64 | 57.74 | 2,053,617 | -0.07(-0.12%) |
Apr 24, 2015 | 58.28 | 58.53 | 57.22 | 57.81 | 1,803,825 | -0.55(-0.94%) |
Apr 23, 2015 | 58.36 | 58.74 | 57.73 | 58.36 | 2,194,983 | -0.04(-0.07%) |
Apr 22, 2015 | 57.15 | 58.42 | 56.88 | 58.40 | 2,705,065 | +1.55(+2.72%) |
Apr 21, 2015 | 57.26 | 57.37 | 56.24 | 56.85 | 2,705,983 | +1.31(+2.36%) |
Apr 20, 2015 | 55.75 | 55.85 | 55.41 | 55.54 | 1,433,033 | +0.32(+0.57%) |
Apr 17, 2015 | 55.67 | 55.96 | 55.06 | 55.22 | 1,723,380 | -0.93(-1.65%) |
Apr 16, 2015 | 56.11 | 56.24 | 55.69 | 56.15 | 1,097,196 | -0.11(-0.20%) |
Apr 15, 2015 | 56.41 | 56.58 | 56.23 | 56.27 | 1,732,364 | -0.15(-0.27%) |
Apr 14, 2015 | 56.38 | 56.56 | 55.97 | 56.42 | 918,133 | -0.09(-0.16%) |
Apr 13, 2015 | 56.04 | 56.71 | 55.84 | 56.51 | 1,574,584 | +0.47(+0.84%) |
Apr 10, 2015 | 56.35 | 56.42 | 55.88 | 56.04 | 1,451,082 | -0.27(-0.48%) |
Apr 09, 2015 | 56.39 | 56.39 | 55.77 | 56.31 | 1,127,922 | +0.02(+0.04%) |
Apr 08, 2015 | 56.13 | 56.48 | 55.92 | 56.29 | 969,669 | +0.14(+0.25%) |
Apr 07, 2015 | 55.74 | 56.29 | 55.41 | 56.15 | 1,190,322 | +0.45(+0.80%) |
Apr 06, 2015 | 55.47 | 55.92 | 54.99 | 55.70 | 1,165,556 | -0.21(-0.37%) |
Apr 02, 2015 | 55.26 | 55.91 | 55.91 | 55.91 | 1,248,050 | +0.51(+0.93%) |
Apr 01, 2015 | 54.85 | 55.55 | 54.47 | 55.40 | 1,663,090 | +0.32(+0.57%) |
Mar 31, 2015 | 55.07 | 55.48 | 54.61 | 55.08 | 1,310,398 | -0.22(-0.40%) |
Mar 30, 2015 | 55.30 | 55.63 | 55.00 | 55.30 | 935,416 | +0.47(+0.87%) |
Mar 27, 2015 | 54.94 | 55.01 | 54.94 | 54.83 | 871,451 | -0.23(-0.42%) |
Mar 26, 2015 | 54.27 | 55.31 | 53.91 | 55.06 | 1,985,047 | +0.61(+1.12%) |
Mar 25, 2015 | 55.09 | 55.09 | 54.17 | 54.45 | 1,607,755 | -0.62(-1.12%) |
Mar 24, 2015 | 55.79 | 55.90 | 55.05 | 55.07 | 1,408,546 | -0.86(-1.54%) |
Mar 23, 2015 | 56.52 | 56.69 | 55.86 | 55.93 | 1,067,453 | -0.50(-0.88%) |
Mar 20, 2015 | 56.24 | 56.64 | 55.92 | 56.43 | 1,766,143 | +0.33(+0.59%) |
Mar 19, 2015 | 56.17 | 56.56 | 55.60 | 56.09 | 1,384,231 | -0.30(-0.53%) |
Mar 18, 2015 | 57.02 | 57.51 | 56.00 | 56.39 | 2,410,971 | -0.62(-1.08%) |
Mar 17, 2015 | 56.69 | 57.07 | 56.30 | 57.01 | 1,357,280 | +0.17(+0.31%) |
Mar 16, 2015 | 56.25 | 56.86 | 56.03 | 56.84 | 891,557 | +0.79(+1.41%) |
Mar 13, 2015 | 55.94 | 56.13 | 55.37 | 56.05 | 1,006,149 | -0.02(-0.04%) |
Mar 12, 2015 | 55.75 | 56.43 | 55.40 | 56.07 | 1,377,309 | +0.85(+1.55%) |
Mar 11, 2015 | 54.90 | 55.42 | 54.84 | 55.22 | 1,068,310 | +0.35(+0.63%) |
Mar 10, 2015 | 55.03 | 55.37 | 54.77 | 54.87 | 1,586,056 | -0.89(-1.60%) |
Mar 09, 2015 | 55.72 | 55.94 | 55.25 | 55.76 | 1,227,530 | +0.12(+0.21%) |
Mar 06, 2015 | 54.69 | 56.74 | 54.35 | 55.64 | 2,246,405 | +0.70(+1.27%) |
Mar 05, 2015 | 54.84 | 55.14 | 54.58 | 54.95 | 691,036 | +0.09(+0.16%) |
Mar 04, 2015 | 54.90 | 55.49 | 54.55 | 54.86 | 943,988 | -0.37(-0.67%) |
Mar 03, 2015 | 55.44 | 55.58 | 54.94 | 55.23 | 1,062,085 | -0.27(-0.48%) |