Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.12 | 54.21 | 53.38 | 53.76 | 1,621,541 | -0.41(-0.76%) |
May 28, 2015 | 54.26 | 54.34 | 53.91 | 54.17 | 617,872 | -0.20(-0.37%) |
May 27, 2015 | 53.83 | 54.46 | 53.83 | 54.37 | 750,832 | +0.47(+0.87%) |
May 26, 2015 | 54.50 | 54.50 | 53.71 | 53.90 | 738,029 | -0.85(-1.55%) |
May 22, 2015 | 54.90 | 54.75 | 54.75 | 54.75 | 704,700 | -0.20(-0.36%) |
May 21, 2015 | 54.92 | 55.21 | 54.80 | 54.95 | 640,881 | +0.01(+0.02%) |
May 20, 2015 | 54.95 | 55.05 | 54.68 | 54.94 | 744,132 | -0.02(-0.04%) |
May 19, 2015 | 55.35 | 55.48 | 54.72 | 54.96 | 670,335 | -0.42(-0.76%) |
May 18, 2015 | 55.10 | 55.56 | 55.06 | 55.38 | 1,469,756 | +0.00(+0.00%) |
May 15, 2015 | 55.37 | 55.46 | 54.96 | 55.38 | 1,409,531 | +0.16(+0.29%) |
May 14, 2015 | 54.67 | 55.35 | 54.43 | 55.22 | 1,064,180 | +0.88(+1.62%) |
May 13, 2015 | 53.61 | 54.81 | 53.60 | 54.34 | 1,997,693 | +1.05(+1.97%) |
May 12, 2015 | 52.71 | 53.47 | 52.57 | 53.29 | 1,227,819 | +0.42(+0.79%) |
May 11, 2015 | 52.84 | 53.03 | 52.67 | 52.87 | 709,376 | -0.04(-0.08%) |
May 08, 2015 | 52.89 | 53.05 | 52.62 | 52.91 | 762,822 | +0.62(+1.19%) |
May 07, 2015 | 52.17 | 52.60 | 52.01 | 52.29 | 775,046 | +0.02(+0.04%) |
May 06, 2015 | 53.03 | 53.13 | 51.97 | 52.27 | 1,255,788 | -0.61(-1.15%) |
May 05, 2015 | 53.05 | 53.70 | 52.75 | 52.88 | 1,564,728 | -0.40(-0.75%) |
May 04, 2015 | 52.81 | 53.57 | 52.81 | 53.28 | 1,346,117 | +0.55(+1.04%) |
May 01, 2015 | 52.60 | 52.84 | 52.30 | 52.73 | 1,080,649 | +0.31(+0.59%) |
Apr 30, 2015 | 52.19 | 52.67 | 52.13 | 52.42 | 2,227,830 | +0.02(+0.04%) |
Apr 29, 2015 | 51.83 | 52.68 | 51.23 | 52.40 | 1,867,209 | +0.09(+0.17%) |
Apr 28, 2015 | 52.10 | 52.32 | 51.95 | 52.31 | 1,119,834 | +0.06(+0.11%) |
Apr 27, 2015 | 52.44 | 52.66 | 52.16 | 52.25 | 930,250 | -0.08(-0.15%) |
Apr 24, 2015 | 52.71 | 52.72 | 51.95 | 52.33 | 473,654 | -0.36(-0.68%) |
Apr 23, 2015 | 52.25 | 52.77 | 52.16 | 52.69 | 708,611 | +0.34(+0.65%) |
Apr 22, 2015 | 52.09 | 52.43 | 51.58 | 52.35 | 830,058 | +0.28(+0.54%) |
Apr 21, 2015 | 52.21 | 52.34 | 51.65 | 52.07 | 935,982 | +0.01(+0.02%) |
Apr 20, 2015 | 51.97 | 52.40 | 51.96 | 52.06 | 804,918 | +0.35(+0.68%) |
Apr 17, 2015 | 52.43 | 52.43 | 51.55 | 51.71 | 940,713 | -1.10(-2.08%) |
Apr 16, 2015 | 53.05 | 53.07 | 52.56 | 52.81 | 850,884 | -0.50(-0.94%) |
Apr 15, 2015 | 53.18 | 53.50 | 53.07 | 53.31 | 1,300,550 | +0.32(+0.60%) |
Apr 14, 2015 | 52.81 | 53.13 | 52.65 | 52.99 | 957,054 | +0.10(+0.19%) |
Apr 13, 2015 | 53.43 | 53.63 | 52.82 | 52.89 | 645,467 | -0.63(-1.18%) |
Apr 10, 2015 | 53.61 | 53.61 | 53.21 | 53.52 | 1,043,807 | +0.12(+0.22%) |
Apr 09, 2015 | 53.11 | 53.52 | 52.97 | 53.40 | 640,342 | +0.20(+0.38%) |
Apr 08, 2015 | 53.02 | 53.22 | 52.74 | 53.20 | 844,473 | +0.16(+0.30%) |
Apr 07, 2015 | 52.91 | 53.20 | 52.82 | 53.04 | 1,034,822 | +0.12(+0.23%) |
Apr 06, 2015 | 52.21 | 53.12 | 52.07 | 52.92 | 1,008,046 | +0.52(+0.99%) |
Apr 02, 2015 | 52.43 | 52.40 | 52.40 | 52.40 | 648,700 | +0.12(+0.23%) |
Apr 01, 2015 | 52.19 | 52.55 | 52.04 | 52.28 | 1,607,967 | -0.26(-0.49%) |
Mar 31, 2015 | 52.72 | 52.79 | 52.41 | 52.54 | 1,136,795 | -0.43(-0.81%) |
Mar 30, 2015 | 52.04 | 53.04 | 52.01 | 52.97 | 1,337,159 | +1.16(+2.24%) |
Mar 27, 2015 | 51.73 | 51.95 | 51.49 | 51.81 | 1,332,062 | -0.04(-0.08%) |
Mar 26, 2015 | 51.75 | 52.00 | 51.55 | 51.85 | 1,938,692 | -0.15(-0.29%) |
Mar 25, 2015 | 53.37 | 53.46 | 51.98 | 52.00 | 1,569,076 | -1.21(-2.27%) |
Mar 24, 2015 | 53.57 | 53.79 | 53.21 | 53.21 | 680,883 | -0.45(-0.84%) |
Mar 23, 2015 | 54.00 | 54.00 | 53.37 | 53.66 | 878,346 | -0.14(-0.26%) |
Mar 20, 2015 | 53.25 | 53.85 | 53.21 | 53.80 | 1,855,850 | +0.70(+1.32%) |
Mar 19, 2015 | 53.34 | 53.42 | 52.73 | 53.10 | 773,239 | -0.62(-1.15%) |
Mar 18, 2015 | 52.67 | 53.94 | 52.33 | 53.72 | 1,019,332 | +0.92(+1.74%) |
Mar 17, 2015 | 52.61 | 52.84 | 52.21 | 52.80 | 838,354 | -0.15(-0.28%) |
Mar 16, 2015 | 52.00 | 53.00 | 51.95 | 52.95 | 1,311,742 | +1.04(+2.00%) |
Mar 13, 2015 | 51.91 | 51.99 | 51.50 | 51.91 | 978,781 | -0.25(-0.48%) |
Mar 12, 2015 | 51.64 | 52.18 | 51.61 | 52.16 | 590,655 | +0.70(+1.36%) |
Mar 11, 2015 | 51.44 | 51.57 | 51.16 | 51.46 | 740,597 | +0.02(+0.04%) |
Mar 10, 2015 | 51.55 | 51.70 | 51.23 | 51.44 | 1,124,602 | -0.77(-1.47%) |
Mar 09, 2015 | 52.07 | 52.33 | 51.88 | 52.21 | 789,045 | +0.19(+0.37%) |
Mar 06, 2015 | 52.44 | 52.71 | 51.89 | 52.02 | 723,738 | -0.90(-1.70%) |
Mar 05, 2015 | 52.99 | 53.11 | 52.59 | 52.92 | 1,278,981 | +0.06(+0.11%) |
Mar 04, 2015 | 53.28 | 53.54 | 52.73 | 52.86 | 761,078 | -0.68(-1.27%) |
Mar 03, 2015 | 53.43 | 53.74 | 53.34 | 53.54 | 1,182,911 | -0.21(-0.39%) |