Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 58.46 | 59.78 | 58.25 | 58.48 | 2,586,706 | +0.20(+0.34%) |
May 28, 2015 | 58.23 | 58.35 | 57.95 | 58.28 | 1,056,822 | -0.05(-0.09%) |
May 27, 2015 | 58.09 | 58.57 | 57.92 | 58.34 | 1,227,649 | +0.14(+0.24%) |
May 26, 2015 | 59.30 | 59.30 | 57.91 | 58.20 | 1,836,315 | -1.26(-2.13%) |
May 22, 2015 | 59.44 | 59.47 | 59.47 | 59.47 | 1,101,740 | -0.05(-0.09%) |
May 21, 2015 | 58.86 | 59.65 | 58.86 | 59.52 | 1,399,888 | +0.64(+1.09%) |
May 20, 2015 | 58.83 | 59.18 | 58.53 | 58.88 | 1,258,494 | +0.18(+0.31%) |
May 19, 2015 | 59.12 | 59.48 | 58.39 | 58.70 | 1,870,630 | -0.67(-1.13%) |
May 18, 2015 | 59.63 | 59.79 | 58.89 | 59.37 | 1,338,797 | -0.24(-0.41%) |
May 15, 2015 | 59.47 | 59.67 | 58.96 | 59.61 | 1,721,871 | +0.03(+0.05%) |
May 14, 2015 | 59.92 | 60.03 | 59.51 | 59.58 | 1,909,081 | -0.05(-0.09%) |
May 13, 2015 | 59.99 | 60.06 | 59.43 | 59.63 | 2,144,115 | -0.32(-0.53%) |
May 12, 2015 | 60.68 | 60.77 | 59.76 | 59.95 | 1,523,521 | -1.07(-1.75%) |
May 11, 2015 | 60.86 | 61.35 | 60.44 | 61.02 | 2,790,001 | +0.02(+0.03%) |
May 08, 2015 | 60.58 | 61.13 | 60.30 | 61.00 | 2,281,911 | +1.35(+2.26%) |
May 07, 2015 | 59.98 | 60.06 | 59.49 | 59.66 | 2,337,147 | -0.50(-0.84%) |
May 06, 2015 | 60.85 | 61.18 | 59.94 | 60.16 | 2,209,388 | -0.43(-0.72%) |
May 05, 2015 | 60.49 | 61.65 | 60.44 | 60.59 | 2,939,871 | +0.67(+1.12%) |
May 04, 2015 | 60.18 | 60.49 | 59.76 | 59.92 | 2,608,241 | -0.06(-0.10%) |
May 01, 2015 | 58.62 | 60.51 | 58.10 | 59.98 | 3,796,475 | +1.92(+3.31%) |
Apr 30, 2015 | 58.02 | 58.28 | 57.40 | 58.06 | 2,151,701 | -0.05(-0.09%) |
Apr 29, 2015 | 57.27 | 58.19 | 57.23 | 58.12 | 1,475,034 | +0.41(+0.71%) |
Apr 28, 2015 | 57.55 | 57.73 | 56.91 | 57.71 | 1,636,517 | -0.15(-0.26%) |
Apr 27, 2015 | 57.54 | 58.12 | 57.39 | 57.86 | 1,680,155 | +0.37(+0.64%) |
Apr 24, 2015 | 57.55 | 58.06 | 57.20 | 57.49 | 1,470,656 | +0.13(+0.23%) |
Apr 23, 2015 | 57.84 | 58.25 | 57.36 | 57.36 | 2,010,190 | -0.59(-1.03%) |
Apr 22, 2015 | 56.94 | 58.20 | 56.81 | 57.96 | 2,312,340 | +1.18(+2.08%) |
Apr 21, 2015 | 57.67 | 57.80 | 56.25 | 56.78 | 2,539,961 | -0.90(-1.56%) |
Apr 20, 2015 | 58.17 | 58.47 | 57.32 | 57.68 | 2,252,283 | -0.11(-0.20%) |
Apr 17, 2015 | 58.42 | 59.16 | 57.10 | 57.79 | 3,634,095 | +0.39(+0.68%) |
Apr 16, 2015 | 57.20 | 57.74 | 56.92 | 57.40 | 3,123,001 | +0.02(+0.04%) |
Apr 15, 2015 | 56.05 | 57.59 | 55.95 | 57.38 | 3,347,084 | +1.62(+2.90%) |
Apr 14, 2015 | 55.02 | 56.01 | 54.97 | 55.76 | 2,222,493 | +0.82(+1.50%) |
Apr 13, 2015 | 55.13 | 55.21 | 54.81 | 54.94 | 1,469,908 | -0.14(-0.25%) |
Apr 10, 2015 | 54.85 | 55.09 | 54.38 | 55.08 | 1,931,798 | +0.30(+0.56%) |
Apr 09, 2015 | 53.67 | 54.89 | 53.33 | 54.77 | 2,044,663 | +1.30(+2.42%) |
Apr 08, 2015 | 53.27 | 53.81 | 52.87 | 53.48 | 2,393,116 | +0.22(+0.41%) |
Apr 07, 2015 | 52.98 | 53.39 | 52.93 | 53.26 | 2,178,609 | +0.33(+0.62%) |
Apr 06, 2015 | 52.45 | 53.23 | 51.99 | 52.93 | 3,049,995 | +1.07(+2.07%) |
Apr 02, 2015 | 51.90 | 51.86 | 51.86 | 51.86 | 1,714,109 | -0.10(-0.19%) |
Apr 01, 2015 | 52.54 | 52.81 | 51.65 | 51.95 | 2,128,567 | -0.81(-1.53%) |
Mar 31, 2015 | 53.04 | 53.42 | 52.57 | 52.76 | 2,169,112 | -0.87(-1.62%) |
Mar 30, 2015 | 52.87 | 54.02 | 52.84 | 53.63 | 1,811,374 | +1.29(+2.46%) |
Mar 27, 2015 | 52.50 | 52.80 | 51.86 | 52.34 | 2,613,423 | -0.09(-0.17%) |
Mar 26, 2015 | 52.42 | 53.06 | 52.21 | 52.43 | 1,988,856 | -0.02(-0.03%) |
Mar 25, 2015 | 52.87 | 53.19 | 52.31 | 52.45 | 1,957,719 | -0.30(-0.56%) |
Mar 24, 2015 | 52.84 | 53.16 | 52.60 | 52.75 | 955,913 | -0.27(-0.50%) |
Mar 23, 2015 | 52.90 | 53.62 | 52.87 | 53.01 | 1,803,620 | +0.10(+0.19%) |
Mar 20, 2015 | 52.56 | 53.13 | 52.36 | 52.91 | 2,334,223 | +0.40(+0.75%) |
Mar 19, 2015 | 53.51 | 53.51 | 52.37 | 52.52 | 2,227,814 | -1.39(-2.59%) |
Mar 18, 2015 | 52.15 | 54.40 | 51.87 | 53.91 | 1,976,195 | +1.41(+2.68%) |
Mar 17, 2015 | 52.30 | 52.72 | 51.70 | 52.50 | 1,920,010 | -0.24(-0.46%) |
Mar 16, 2015 | 52.69 | 52.97 | 51.92 | 52.75 | 2,940,266 | -0.30(-0.57%) |
Mar 13, 2015 | 53.58 | 53.72 | 52.50 | 53.05 | 1,882,800 | -0.75(-1.39%) |
Mar 12, 2015 | 53.60 | 54.03 | 53.40 | 53.80 | 1,230,478 | +0.50(+0.93%) |
Mar 11, 2015 | 53.59 | 54.36 | 53.23 | 53.30 | 1,769,166 | -0.45(-0.83%) |
Mar 10, 2015 | 53.91 | 54.14 | 53.59 | 53.75 | 1,335,810 | -0.86(-1.58%) |
Mar 09, 2015 | 54.63 | 54.93 | 54.46 | 54.61 | 1,318,163 | -0.02(-0.04%) |
Mar 06, 2015 | 55.39 | 55.62 | 54.51 | 54.64 | 2,062,869 | -1.08(-1.93%) |
Mar 05, 2015 | 56.64 | 56.64 | 55.30 | 55.71 | 2,779,131 | -0.69(-1.22%) |
Mar 04, 2015 | 56.55 | 56.58 | 55.94 | 56.40 | 1,716,004 | +0.11(+0.19%) |
Mar 03, 2015 | 56.81 | 57.07 | 55.99 | 56.29 | 1,839,442 | -0.83(-1.45%) |