Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.79 | 57.86 | 56.84 | 57.23 | 1,468,843 | -0.78(-1.35%) |
May 28, 2015 | 58.28 | 58.29 | 57.83 | 58.02 | 425,539 | -0.27(-0.47%) |
May 27, 2015 | 57.69 | 58.36 | 57.48 | 58.29 | 532,585 | +0.96(+1.68%) |
May 26, 2015 | 57.44 | 57.68 | 56.99 | 57.33 | 506,956 | -0.35(-0.61%) |
May 22, 2015 | 57.77 | 57.68 | 57.68 | 57.68 | 533,757 | -0.23(-0.39%) |
May 21, 2015 | 57.87 | 57.99 | 57.65 | 57.90 | 479,423 | +0.11(+0.20%) |
May 20, 2015 | 58.35 | 58.35 | 57.68 | 57.79 | 439,901 | -0.65(-1.12%) |
May 19, 2015 | 57.47 | 58.55 | 57.47 | 58.44 | 1,183,457 | +0.84(+1.46%) |
May 18, 2015 | 56.78 | 57.64 | 56.78 | 57.60 | 693,308 | +0.82(+1.45%) |
May 15, 2015 | 57.86 | 57.86 | 56.46 | 56.78 | 366,852 | -0.92(-1.59%) |
May 14, 2015 | 57.34 | 57.70 | 56.87 | 57.69 | 572,090 | +0.63(+1.11%) |
May 13, 2015 | 56.71 | 57.16 | 56.40 | 57.06 | 604,763 | +0.52(+0.92%) |
May 12, 2015 | 55.77 | 56.71 | 55.48 | 56.54 | 655,602 | +0.50(+0.89%) |
May 11, 2015 | 56.05 | 56.24 | 55.79 | 56.04 | 437,889 | -0.02(-0.03%) |
May 08, 2015 | 55.29 | 56.44 | 55.22 | 56.06 | 652,083 | +0.84(+1.52%) |
May 07, 2015 | 55.40 | 55.41 | 54.77 | 55.22 | 580,283 | -0.15(-0.27%) |
May 06, 2015 | 55.29 | 55.39 | 54.50 | 55.37 | 763,145 | +0.19(+0.34%) |
May 05, 2015 | 55.06 | 55.78 | 54.96 | 55.18 | 559,041 | -0.04(-0.07%) |
May 04, 2015 | 55.00 | 55.43 | 54.67 | 55.22 | 890,299 | +0.28(+0.52%) |
May 01, 2015 | 55.21 | 55.82 | 54.77 | 54.93 | 402,844 | -0.16(-0.29%) |
Apr 30, 2015 | 55.78 | 56.13 | 54.80 | 55.09 | 942,563 | -0.77(-1.37%) |
Apr 29, 2015 | 55.62 | 56.24 | 55.41 | 55.86 | 378,908 | -0.01(-0.02%) |
Apr 28, 2015 | 55.17 | 56.05 | 54.80 | 55.87 | 456,570 | +0.69(+1.25%) |
Apr 27, 2015 | 55.42 | 56.26 | 55.06 | 55.18 | 685,636 | -0.26(-0.48%) |
Apr 24, 2015 | 56.03 | 56.14 | 55.30 | 55.44 | 324,485 | -0.53(-0.94%) |
Apr 23, 2015 | 55.80 | 56.53 | 55.65 | 55.97 | 681,056 | -0.02(-0.03%) |
Apr 22, 2015 | 55.46 | 56.01 | 55.12 | 55.99 | 543,368 | +0.56(+1.00%) |
Apr 21, 2015 | 55.79 | 56.02 | 55.39 | 55.43 | 515,269 | -0.20(-0.36%) |
Apr 20, 2015 | 55.76 | 56.05 | 55.59 | 55.63 | 855,975 | +0.11(+0.20%) |
Apr 17, 2015 | 55.21 | 55.58 | 55.00 | 55.52 | 1,183,462 | +0.40(+0.72%) |
Apr 16, 2015 | 54.54 | 55.40 | 53.72 | 55.12 | 846,688 | +1.11(+2.06%) |
Apr 15, 2015 | 53.91 | 54.43 | 53.67 | 54.01 | 699,869 | +0.15(+0.28%) |
Apr 14, 2015 | 53.92 | 53.99 | 53.42 | 53.86 | 416,596 | -0.05(-0.09%) |
Apr 13, 2015 | 53.71 | 54.01 | 53.61 | 53.91 | 324,390 | +0.17(+0.32%) |
Apr 10, 2015 | 54.00 | 54.13 | 53.48 | 53.74 | 520,945 | -0.30(-0.56%) |
Apr 09, 2015 | 53.74 | 54.11 | 53.60 | 54.04 | 859,327 | +0.28(+0.53%) |
Apr 08, 2015 | 53.74 | 54.04 | 53.55 | 53.76 | 460,772 | +0.04(+0.07%) |
Apr 07, 2015 | 53.53 | 54.02 | 53.53 | 53.72 | 410,273 | +0.01(+0.02%) |
Apr 06, 2015 | 53.74 | 54.09 | 53.23 | 53.71 | 488,008 | -0.17(-0.31%) |
Apr 02, 2015 | 53.36 | 53.88 | 53.88 | 53.88 | 640,033 | +0.38(+0.70%) |
Apr 01, 2015 | 53.97 | 54.00 | 53.00 | 53.50 | 781,724 | -0.32(-0.60%) |
Mar 31, 2015 | 53.69 | 54.23 | 53.69 | 53.82 | 693,517 | -0.25(-0.47%) |
Mar 30, 2015 | 53.66 | 54.38 | 53.66 | 54.08 | 345,255 | +0.76(+1.43%) |
Mar 27, 2015 | 53.39 | 53.46 | 52.92 | 53.31 | 568,479 | -0.18(-0.34%) |
Mar 26, 2015 | 53.09 | 53.68 | 52.69 | 53.49 | 711,995 | +0.32(+0.60%) |
Mar 25, 2015 | 54.05 | 54.09 | 53.17 | 53.17 | 1,159,762 | -0.84(-1.55%) |
Mar 24, 2015 | 54.16 | 54.29 | 53.91 | 54.01 | 721,223 | -0.16(-0.30%) |
Mar 23, 2015 | 54.27 | 54.49 | 54.08 | 54.17 | 1,141,350 | -0.08(-0.14%) |
Mar 20, 2015 | 54.22 | 54.37 | 53.94 | 54.25 | 1,155,843 | +0.47(+0.88%) |
Mar 19, 2015 | 53.74 | 53.86 | 53.18 | 53.78 | 1,091,598 | -0.19(-0.35%) |
Mar 18, 2015 | 54.08 | 54.36 | 53.36 | 53.96 | 1,130,512 | -0.18(-0.33%) |
Mar 17, 2015 | 53.82 | 54.14 | 53.50 | 54.14 | 1,355,945 | +0.11(+0.21%) |
Mar 16, 2015 | 53.55 | 54.30 | 53.54 | 54.03 | 1,258,271 | +0.25(+0.47%) |
Mar 13, 2015 | 54.38 | 54.42 | 52.63 | 53.78 | 5,323,194 | -2.48(-4.41%) |
Mar 12, 2015 | 55.44 | 56.36 | 55.25 | 56.25 | 481,628 | +1.14(+2.07%) |
Mar 11, 2015 | 54.31 | 55.16 | 54.15 | 55.11 | 413,666 | +0.88(+1.62%) |
Mar 10, 2015 | 54.32 | 54.51 | 53.84 | 54.24 | 497,752 | -0.42(-0.78%) |
Mar 09, 2015 | 54.75 | 55.12 | 54.44 | 54.66 | 698,080 | +0.08(+0.14%) |
Mar 06, 2015 | 55.02 | 55.72 | 54.44 | 54.59 | 979,022 | +0.19(+0.35%) |
Mar 05, 2015 | 54.04 | 54.60 | 53.83 | 54.40 | 521,945 | +0.35(+0.65%) |
Mar 04, 2015 | 54.08 | 54.40 | 53.69 | 54.05 | 507,354 | -0.12(-0.23%) |
Mar 03, 2015 | 53.94 | 54.24 | 53.78 | 54.17 | 564,227 | +0.00(+0.00%) |