Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.21 | 54.26 | 54.18 | 54.24 | 23,115 | +0.09(+0.17%) |
May 28, 2015 | 54.07 | 54.16 | 54.07 | 54.14 | 21,845 | +0.08(+0.14%) |
May 27, 2015 | 54.07 | 54.15 | 53.96 | 54.07 | 26,136 | -0.03(-0.06%) |
May 26, 2015 | 53.93 | 54.10 | 53.91 | 54.10 | 40,993 | +0.18(+0.32%) |
May 22, 2015 | 53.97 | 53.93 | 53.93 | 53.93 | 36,970 | -0.10(-0.18%) |
May 21, 2015 | 54.03 | 54.08 | 53.95 | 54.02 | 24,848 | +0.13(+0.24%) |
May 20, 2015 | 53.87 | 54.01 | 53.81 | 53.89 | 50,089 | +0.13(+0.25%) |
May 19, 2015 | 53.79 | 53.88 | 53.75 | 53.76 | 31,769 | -0.21(-0.39%) |
May 18, 2015 | 54.05 | 54.05 | 53.94 | 53.97 | 31,764 | -0.18(-0.34%) |
May 15, 2015 | 53.99 | 54.19 | 53.98 | 54.15 | 27,849 | +0.18(+0.34%) |
May 14, 2015 | 53.90 | 53.99 | 53.83 | 53.97 | 41,072 | +0.12(+0.23%) |
May 13, 2015 | 53.94 | 53.97 | 53.80 | 53.84 | 27,330 | +0.03(+0.05%) |
May 12, 2015 | 53.78 | 53.87 | 53.73 | 53.82 | 62,990 | -0.01(-0.02%) |
May 11, 2015 | 54.01 | 54.01 | 53.80 | 53.83 | 38,394 | -0.26(-0.48%) |
May 08, 2015 | 54.15 | 54.20 | 54.04 | 54.08 | 23,948 | +0.20(+0.37%) |
May 07, 2015 | 53.88 | 53.94 | 53.84 | 53.88 | 24,268 | +0.04(+0.08%) |
May 06, 2015 | 53.91 | 53.92 | 53.79 | 53.84 | 26,093 | -0.12(-0.23%) |
May 05, 2015 | 54.08 | 54.08 | 53.89 | 53.97 | 52,937 | -0.08(-0.14%) |
May 04, 2015 | 54.12 | 54.14 | 54.02 | 54.04 | 79,693 | +0.01(+0.02%) |
May 01, 2015 | 54.17 | 54.19 | 54.02 | 54.03 | 55,094 | -0.24(-0.45%) |
Apr 30, 2015 | 54.14 | 54.29 | 54.05 | 54.28 | 71,838 | +0.06(+0.11%) |
Apr 29, 2015 | 54.25 | 54.31 | 54.16 | 54.22 | 41,328 | -0.13(-0.24%) |
Apr 28, 2015 | 54.42 | 54.50 | 54.31 | 54.35 | 49,540 | -0.17(-0.32%) |
Apr 27, 2015 | 54.52 | 54.59 | 54.43 | 54.53 | 26,417 | -0.02(-0.03%) |
Apr 24, 2015 | 54.48 | 54.55 | 54.47 | 54.54 | 16,688 | +0.11(+0.20%) |
Apr 23, 2015 | 54.36 | 54.47 | 54.32 | 54.44 | 26,989 | +0.13(+0.25%) |
Apr 22, 2015 | 54.49 | 54.49 | 54.30 | 54.30 | 59,450 | -0.22(-0.40%) |
Apr 21, 2015 | 54.53 | 54.55 | 54.49 | 54.52 | 43,689 | -0.07(-0.12%) |
Apr 20, 2015 | 54.59 | 54.63 | 54.51 | 54.59 | 23,204 | -0.02(-0.05%) |
Apr 17, 2015 | 54.57 | 54.67 | 54.53 | 54.61 | 90,111 | +0.03(+0.05%) |
Apr 16, 2015 | 54.59 | 54.63 | 54.47 | 54.58 | 39,354 | +0.03(+0.05%) |
Apr 15, 2015 | 54.55 | 54.61 | 54.52 | 54.55 | 71,177 | +0.03(+0.06%) |
Apr 14, 2015 | 54.55 | 54.61 | 54.50 | 54.52 | 32,002 | +0.11(+0.20%) |
Apr 13, 2015 | 54.35 | 54.42 | 54.32 | 54.41 | 35,682 | +0.08(+0.15%) |
Apr 10, 2015 | 54.42 | 54.42 | 54.30 | 54.33 | 42,739 | -0.04(-0.08%) |
Apr 09, 2015 | 54.48 | 54.48 | 54.31 | 54.37 | 27,984 | -0.13(-0.24%) |
Apr 08, 2015 | 54.54 | 54.60 | 54.40 | 54.50 | 69,152 | -0.04(-0.08%) |
Apr 07, 2015 | 54.49 | 54.55 | 54.44 | 54.55 | 279,654 | +0.02(+0.03%) |
Apr 06, 2015 | 54.63 | 54.66 | 54.50 | 54.53 | 15,784 | +0.12(+0.21%) |
Apr 02, 2015 | 54.50 | 54.41 | 54.41 | 54.41 | 25,000 | -0.07(-0.14%) |
Apr 01, 2015 | 54.47 | 54.55 | 54.47 | 54.49 | 81,701 | +0.13(+0.23%) |
Mar 31, 2015 | 54.24 | 54.37 | 54.22 | 54.36 | 30,586 | +0.11(+0.20%) |
Mar 30, 2015 | 54.29 | 54.31 | 54.23 | 54.25 | 37,660 | +0.05(+0.09%) |
Mar 27, 2015 | 54.21 | 54.29 | 54.20 | 54.20 | 34,003 | +0.10(+0.18%) |
Mar 26, 2015 | 54.23 | 54.26 | 54.09 | 54.10 | 61,272 | -0.14(-0.26%) |
Mar 25, 2015 | 54.43 | 54.47 | 54.24 | 54.24 | 32,214 | -0.18(-0.34%) |
Mar 24, 2015 | 54.29 | 54.43 | 54.28 | 54.43 | 45,023 | +0.11(+0.20%) |
Mar 23, 2015 | 54.31 | 54.34 | 54.24 | 54.32 | 57,031 | +0.08(+0.15%) |
Mar 20, 2015 | 54.23 | 54.26 | 54.19 | 54.24 | 34,755 | +0.17(+0.32%) |
Mar 19, 2015 | 54.18 | 54.26 | 54.06 | 54.06 | 88,514 | -0.22(-0.40%) |
Mar 18, 2015 | 53.93 | 54.31 | 53.85 | 54.28 | 34,322 | +0.42(+0.78%) |
Mar 17, 2015 | 53.85 | 53.90 | 53.83 | 53.86 | 36,236 | +0.04(+0.08%) |
Mar 16, 2015 | 53.85 | 53.87 | 53.77 | 53.81 | 24,311 | +0.07(+0.13%) |
Mar 13, 2015 | 53.71 | 53.83 | 53.70 | 53.74 | 35,797 | +0.01(+0.02%) |
Mar 12, 2015 | 53.76 | 53.81 | 53.68 | 53.73 | 24,746 | +0.05(+0.09%) |
Mar 11, 2015 | 53.63 | 53.73 | 53.59 | 53.68 | 87,538 | +0.05(+0.09%) |
Mar 10, 2015 | 53.68 | 53.73 | 53.57 | 53.63 | 126,828 | +0.13(+0.25%) |
Mar 09, 2015 | 53.53 | 53.55 | 53.41 | 53.50 | 185,405 | +0.11(+0.20%) |
Mar 06, 2015 | 53.50 | 53.50 | 53.36 | 53.39 | 333,561 | -0.36(-0.66%) |
Mar 05, 2015 | 53.73 | 53.81 | 53.66 | 53.75 | 40,900 | +0.04(+0.08%) |
Mar 04, 2015 | 53.70 | 53.80 | 53.63 | 53.70 | 63,346 | +0.03(+0.06%) |
Mar 03, 2015 | 53.80 | 53.80 | 53.61 | 53.67 | 143,611 | -0.08(-0.15%) |