Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.99 | 55.35 | 54.00 | 54.97 | 376,405 | -0.02(-0.05%) |
May 28, 2015 | 54.14 | 55.06 | 52.75 | 54.99 | 546,041 | +0.56(+1.02%) |
May 27, 2015 | 55.65 | 56.23 | 53.91 | 54.44 | 638,157 | -1.19(-2.14%) |
May 26, 2015 | 55.42 | 56.11 | 55.09 | 55.63 | 401,251 | -0.31(-0.56%) |
May 22, 2015 | 55.46 | 55.94 | 55.94 | 55.94 | 339,675 | +0.27(+0.49%) |
May 21, 2015 | 53.92 | 55.84 | 53.92 | 55.66 | 607,232 | +1.53(+2.82%) |
May 20, 2015 | 54.19 | 54.77 | 53.16 | 54.14 | 370,834 | -0.09(-0.17%) |
May 19, 2015 | 54.59 | 55.73 | 53.79 | 54.23 | 412,849 | -0.56(-1.01%) |
May 18, 2015 | 52.53 | 55.14 | 52.34 | 54.78 | 803,253 | +2.25(+4.29%) |
May 15, 2015 | 52.34 | 52.86 | 51.93 | 52.53 | 277,214 | +0.06(+0.11%) |
May 14, 2015 | 52.58 | 53.02 | 51.80 | 52.48 | 545,326 | +0.19(+0.37%) |
May 13, 2015 | 52.83 | 52.98 | 51.10 | 52.28 | 551,577 | -0.21(-0.39%) |
May 12, 2015 | 52.89 | 53.33 | 51.98 | 52.49 | 644,205 | -0.18(-0.34%) |
May 11, 2015 | 51.15 | 55.12 | 50.77 | 52.67 | 1,007,703 | +2.45(+4.87%) |
May 08, 2015 | 49.54 | 50.68 | 48.79 | 50.22 | 553,998 | +0.94(+1.91%) |
May 07, 2015 | 49.09 | 49.79 | 48.12 | 49.28 | 413,492 | +0.34(+0.70%) |
May 06, 2015 | 48.91 | 49.66 | 47.97 | 48.94 | 653,472 | +0.49(+1.00%) |
May 05, 2015 | 49.78 | 49.90 | 47.98 | 48.45 | 402,551 | -1.36(-2.73%) |
May 04, 2015 | 49.91 | 51.25 | 49.10 | 49.81 | 430,910 | +0.03(+0.06%) |
May 01, 2015 | 48.92 | 50.41 | 48.58 | 49.78 | 610,771 | +1.35(+2.78%) |
Apr 30, 2015 | 50.85 | 51.77 | 47.97 | 48.43 | 732,006 | -2.66(-5.21%) |
Apr 29, 2015 | 50.95 | 52.18 | 49.98 | 51.10 | 775,124 | +0.24(+0.47%) |
Apr 28, 2015 | 54.50 | 55.14 | 50.28 | 50.86 | 1,223,024 | -3.60(-6.61%) |
Apr 27, 2015 | 56.01 | 56.44 | 54.00 | 54.46 | 733,705 | -1.53(-2.73%) |
Apr 24, 2015 | 55.47 | 56.03 | 54.90 | 55.99 | 324,783 | +0.52(+0.93%) |
Apr 23, 2015 | 54.80 | 56.13 | 54.12 | 55.47 | 543,607 | +0.75(+1.38%) |
Apr 22, 2015 | 55.30 | 56.13 | 53.94 | 54.72 | 508,918 | -0.36(-0.66%) |
Apr 21, 2015 | 53.68 | 55.41 | 53.14 | 55.08 | 647,596 | +1.80(+3.38%) |
Apr 20, 2015 | 53.79 | 54.15 | 52.02 | 53.28 | 1,023,071 | -0.28(-0.52%) |
Apr 17, 2015 | 53.69 | 54.09 | 52.83 | 53.56 | 1,106,203 | -0.62(-1.15%) |
Apr 16, 2015 | 53.05 | 54.38 | 52.51 | 54.18 | 1,119,445 | +1.20(+2.27%) |
Apr 15, 2015 | 52.09 | 53.09 | 51.42 | 52.98 | 665,204 | +1.38(+2.67%) |
Apr 14, 2015 | 51.48 | 52.65 | 51.01 | 51.60 | 483,714 | +0.07(+0.15%) |
Apr 13, 2015 | 51.78 | 52.34 | 50.97 | 51.52 | 501,094 | -0.38(-0.73%) |
Apr 10, 2015 | 50.77 | 52.40 | 50.64 | 51.90 | 690,609 | +1.68(+3.34%) |
Apr 09, 2015 | 50.83 | 52.22 | 49.61 | 50.22 | 481,671 | -0.43(-0.85%) |
Apr 08, 2015 | 48.45 | 51.63 | 48.45 | 50.66 | 926,501 | +2.34(+4.84%) |
Apr 07, 2015 | 47.21 | 49.45 | 46.51 | 48.32 | 486,082 | +1.11(+2.35%) |
Apr 06, 2015 | 47.66 | 48.78 | 46.63 | 47.21 | 536,569 | -0.72(-1.50%) |
Apr 02, 2015 | 48.32 | 47.92 | 47.92 | 47.92 | 609,140 | -0.39(-0.81%) |
Apr 01, 2015 | 48.43 | 49.18 | 47.26 | 48.32 | 1,011,069 | +0.21(+0.44%) |
Mar 31, 2015 | 47.47 | 48.70 | 47.10 | 48.10 | 680,951 | +0.55(+1.15%) |
Mar 30, 2015 | 46.20 | 48.13 | 45.89 | 47.55 | 605,419 | +2.05(+4.50%) |
Mar 27, 2015 | 43.99 | 45.95 | 43.91 | 45.51 | 405,573 | +1.65(+3.77%) |
Mar 26, 2015 | 44.18 | 44.71 | 41.90 | 43.86 | 826,931 | -0.25(-0.57%) |
Mar 25, 2015 | 47.01 | 47.07 | 43.90 | 44.10 | 658,483 | -2.43(-5.23%) |
Mar 24, 2015 | 47.24 | 47.55 | 46.06 | 46.54 | 434,674 | -0.64(-1.36%) |
Mar 23, 2015 | 47.27 | 47.59 | 46.09 | 47.18 | 532,160 | -0.67(-1.40%) |
Mar 20, 2015 | 48.21 | 49.66 | 47.44 | 47.85 | 1,186,463 | +0.57(+1.20%) |
Mar 19, 2015 | 44.76 | 47.31 | 44.57 | 47.28 | 658,025 | +2.44(+5.44%) |
Mar 18, 2015 | 45.60 | 45.71 | 43.78 | 44.84 | 973,413 | -1.07(-2.32%) |
Mar 17, 2015 | 46.54 | 46.74 | 45.24 | 45.91 | 827,550 | -0.66(-1.41%) |
Mar 16, 2015 | 46.82 | 47.32 | 46.21 | 46.56 | 562,261 | -0.22(-0.47%) |
Mar 13, 2015 | 45.15 | 46.78 | 44.19 | 46.78 | 420,322 | +1.74(+3.86%) |
Mar 12, 2015 | 45.88 | 46.05 | 44.80 | 45.04 | 930,097 | -0.52(-1.15%) |
Mar 11, 2015 | 45.43 | 45.98 | 44.60 | 45.56 | 774,561 | -0.03(-0.07%) |
Mar 10, 2015 | 43.51 | 45.81 | 43.36 | 45.60 | 969,840 | +1.65(+3.76%) |
Mar 09, 2015 | 43.63 | 44.10 | 42.46 | 43.94 | 600,825 | +0.58(+1.34%) |
Mar 06, 2015 | 42.98 | 44.05 | 42.59 | 43.36 | 370,684 | +0.34(+0.80%) |
Mar 05, 2015 | 42.51 | 44.69 | 42.51 | 43.02 | 716,840 | +0.88(+2.09%) |
Mar 04, 2015 | 41.17 | 42.85 | 40.81 | 42.14 | 814,306 | +0.69(+1.66%) |
Mar 03, 2015 | 40.55 | 42.56 | 40.43 | 41.45 | 1,602,618 | +1.79(+4.51%) |