Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.98 | 56.05 | 55.38 | 55.56 | 2,623,751 | -0.39(-0.69%) |
May 28, 2015 | 55.92 | 56.12 | 55.59 | 55.95 | 930,395 | -0.04(-0.07%) |
May 27, 2015 | 55.55 | 55.99 | 55.24 | 55.98 | 948,793 | +0.57(+1.03%) |
May 26, 2015 | 55.68 | 55.71 | 55.33 | 55.41 | 1,405,562 | -0.29(-0.53%) |
May 22, 2015 | 55.58 | 55.71 | 55.71 | 55.71 | 755,055 | +0.17(+0.30%) |
May 21, 2015 | 55.21 | 55.70 | 55.21 | 55.54 | 749,057 | +0.14(+0.25%) |
May 20, 2015 | 55.68 | 55.96 | 55.40 | 55.40 | 993,604 | -0.08(-0.15%) |
May 19, 2015 | 55.29 | 55.65 | 55.10 | 55.48 | 904,026 | +0.16(+0.30%) |
May 18, 2015 | 54.80 | 55.39 | 54.78 | 55.31 | 845,508 | +0.50(+0.92%) |
May 15, 2015 | 55.36 | 55.36 | 54.70 | 54.81 | 1,938,688 | -0.23(-0.41%) |
May 14, 2015 | 54.52 | 55.06 | 54.03 | 55.04 | 988,675 | +0.95(+1.76%) |
May 13, 2015 | 54.05 | 54.49 | 53.76 | 54.09 | 979,500 | +0.19(+0.36%) |
May 12, 2015 | 53.73 | 54.07 | 53.25 | 53.89 | 1,134,655 | +0.01(+0.01%) |
May 11, 2015 | 54.12 | 54.24 | 53.76 | 53.89 | 1,449,142 | -0.34(-0.62%) |
May 08, 2015 | 54.26 | 54.65 | 53.74 | 54.22 | 1,235,717 | +0.50(+0.94%) |
May 07, 2015 | 53.48 | 53.89 | 53.38 | 53.72 | 1,398,101 | +0.22(+0.41%) |
May 06, 2015 | 54.25 | 54.35 | 53.30 | 53.50 | 1,442,690 | -0.75(-1.37%) |
May 05, 2015 | 55.58 | 55.69 | 54.23 | 54.25 | 1,624,857 | -1.46(-2.63%) |
May 04, 2015 | 54.69 | 55.96 | 54.39 | 55.71 | 1,958,581 | +1.26(+2.32%) |
May 01, 2015 | 53.80 | 54.50 | 53.69 | 54.45 | 1,698,669 | +0.68(+1.27%) |
Apr 30, 2015 | 54.31 | 54.52 | 53.60 | 53.76 | 1,368,666 | -0.80(-1.47%) |
Apr 29, 2015 | 54.54 | 54.90 | 54.18 | 54.57 | 1,299,995 | -0.35(-0.64%) |
Apr 28, 2015 | 54.81 | 55.01 | 54.26 | 54.92 | 1,233,338 | +0.02(+0.04%) |
Apr 27, 2015 | 55.93 | 56.01 | 54.87 | 54.90 | 763,044 | -1.00(-1.79%) |
Apr 24, 2015 | 55.65 | 56.18 | 55.08 | 55.90 | 1,226,674 | +0.27(+0.49%) |
Apr 23, 2015 | 55.36 | 55.95 | 55.17 | 55.62 | 762,536 | +0.29(+0.52%) |
Apr 22, 2015 | 54.89 | 55.40 | 54.68 | 55.34 | 1,010,529 | +0.45(+0.81%) |
Apr 21, 2015 | 55.04 | 55.15 | 54.71 | 54.89 | 903,317 | +0.12(+0.21%) |
Apr 20, 2015 | 54.53 | 54.96 | 54.39 | 54.77 | 755,947 | +0.55(+1.01%) |
Apr 17, 2015 | 54.59 | 54.66 | 53.85 | 54.22 | 1,120,773 | -0.78(-1.42%) |
Apr 16, 2015 | 54.81 | 55.04 | 54.47 | 55.00 | 1,029,455 | +0.08(+0.15%) |
Apr 15, 2015 | 55.22 | 55.33 | 54.89 | 54.92 | 947,414 | -0.21(-0.38%) |
Apr 14, 2015 | 55.60 | 55.74 | 54.78 | 55.13 | 1,129,843 | -0.61(-1.10%) |
Apr 13, 2015 | 55.65 | 56.14 | 55.65 | 55.74 | 1,600,410 | +0.11(+0.20%) |
Apr 10, 2015 | 55.69 | 55.87 | 55.42 | 55.63 | 1,265,776 | +0.02(+0.04%) |
Apr 09, 2015 | 54.81 | 55.62 | 54.73 | 55.61 | 1,304,169 | +0.66(+1.21%) |
Apr 08, 2015 | 54.88 | 55.64 | 54.65 | 54.95 | 1,594,132 | +0.09(+0.16%) |
Apr 07, 2015 | 55.05 | 55.66 | 54.85 | 54.85 | 1,139,727 | -0.19(-0.34%) |
Apr 06, 2015 | 54.27 | 55.45 | 53.94 | 55.04 | 1,815,214 | +0.40(+0.74%) |
Apr 02, 2015 | 54.26 | 54.64 | 54.64 | 54.64 | 1,158,465 | +0.44(+0.80%) |
Apr 01, 2015 | 54.83 | 54.83 | 53.81 | 54.20 | 1,611,990 | -0.55(-1.00%) |
Mar 31, 2015 | 55.07 | 55.49 | 54.73 | 54.75 | 1,224,566 | -0.48(-0.87%) |
Mar 30, 2015 | 54.84 | 55.33 | 54.67 | 55.23 | 997,264 | +0.80(+1.47%) |
Mar 27, 2015 | 53.72 | 54.51 | 53.60 | 54.43 | 1,546,748 | +0.62(+1.15%) |
Mar 26, 2015 | 53.91 | 54.24 | 53.70 | 53.81 | 1,172,194 | -0.52(-0.96%) |
Mar 25, 2015 | 55.31 | 55.39 | 54.29 | 54.33 | 1,344,296 | -0.83(-1.51%) |
Mar 24, 2015 | 55.59 | 55.80 | 55.09 | 55.16 | 1,580,614 | -0.58(-1.03%) |
Mar 23, 2015 | 55.95 | 56.09 | 55.73 | 55.74 | 1,124,779 | -0.34(-0.61%) |
Mar 20, 2015 | 55.73 | 56.11 | 55.55 | 56.08 | 2,647,948 | +0.91(+1.65%) |
Mar 19, 2015 | 54.55 | 55.38 | 54.38 | 55.17 | 1,357,780 | +0.60(+1.10%) |
Mar 18, 2015 | 54.46 | 54.89 | 54.10 | 54.57 | 2,666,560 | +0.32(+0.60%) |
Mar 17, 2015 | 54.33 | 54.98 | 54.02 | 54.25 | 39,810,428 | -0.33(-0.60%) |
Mar 16, 2015 | 53.85 | 55.27 | 53.85 | 54.58 | 3,484,371 | +1.10(+2.06%) |
Mar 13, 2015 | 53.78 | 54.33 | 53.16 | 53.48 | 1,036,952 | -0.76(-1.40%) |
Mar 12, 2015 | 53.69 | 54.35 | 53.65 | 54.24 | 791,099 | +0.59(+1.10%) |
Mar 11, 2015 | 53.84 | 54.03 | 53.34 | 53.65 | 1,445,814 | -0.15(-0.27%) |
Mar 10, 2015 | 53.95 | 54.47 | 53.74 | 53.80 | 1,009,924 | -0.70(-1.29%) |
Mar 09, 2015 | 54.09 | 54.57 | 54.09 | 54.50 | 1,025,222 | +0.44(+0.82%) |
Mar 06, 2015 | 55.06 | 55.06 | 53.89 | 54.05 | 1,049,988 | -1.09(-1.98%) |
Mar 05, 2015 | 55.29 | 55.60 | 54.96 | 55.15 | 708,033 | -0.10(-0.18%) |
Mar 04, 2015 | 54.82 | 55.25 | 54.71 | 55.24 | 957,239 | +0.04(+0.07%) |
Mar 03, 2015 | 55.29 | 55.47 | 55.00 | 55.20 | 1,047,445 | -0.44(-0.78%) |