Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.72 | 53.88 | 53.01 | 52.95 | 24,025,554 | -0.70(-1.30%) |
May 28, 2015 | 53.91 | 54.19 | 53.58 | 53.65 | 15,711,316 | -0.32(-0.59%) |
May 27, 2015 | 52.74 | 54.06 | 52.51 | 53.97 | 23,088,688 | +1.26(+2.39%) |
May 26, 2015 | 52.84 | 52.90 | 52.24 | 52.71 | 19,435,010 | -0.11(-0.22%) |
May 22, 2015 | 52.87 | 52.82 | 52.82 | 52.82 | 17,340,946 | -0.44(-0.83%) |
May 21, 2015 | 52.91 | 53.91 | 52.91 | 53.26 | 36,227,408 | +0.62(+1.17%) |
May 20, 2015 | 53.04 | 53.07 | 52.60 | 52.65 | 9,676,836 | -0.26(-0.49%) |
May 19, 2015 | 53.44 | 53.50 | 52.79 | 52.90 | 10,013,215 | -0.61(-1.14%) |
May 18, 2015 | 53.95 | 54.05 | 53.38 | 53.51 | 7,043,771 | -0.49(-0.90%) |
May 15, 2015 | 53.66 | 54.01 | 53.52 | 54.00 | 12,973,600 | +0.41(+0.77%) |
May 14, 2015 | 53.19 | 53.69 | 53.05 | 53.59 | 14,404,223 | +0.60(+1.13%) |
May 13, 2015 | 52.61 | 53.57 | 52.43 | 52.99 | 15,832,157 | +0.72(+1.37%) |
May 12, 2015 | 52.20 | 52.45 | 51.75 | 52.27 | 10,620,348 | -0.20(-0.38%) |
May 11, 2015 | 52.56 | 52.70 | 52.30 | 52.47 | 8,394,856 | -0.27(-0.52%) |
May 08, 2015 | 52.32 | 52.74 | 52.09 | 52.74 | 9,729,372 | +0.74(+1.43%) |
May 07, 2015 | 51.52 | 52.01 | 51.51 | 52.00 | 8,572,204 | +0.47(+0.91%) |
May 06, 2015 | 51.82 | 52.30 | 51.29 | 51.53 | 10,341,133 | -0.43(-0.82%) |
May 05, 2015 | 52.32 | 52.43 | 51.77 | 51.95 | 11,396,768 | -0.52(-0.99%) |
May 04, 2015 | 52.01 | 52.71 | 51.84 | 52.47 | 9,230,007 | +0.48(+0.93%) |
May 01, 2015 | 51.91 | 52.08 | 51.64 | 51.99 | 9,430,519 | +0.32(+0.62%) |
Apr 30, 2015 | 51.92 | 52.12 | 51.38 | 51.67 | 10,947,701 | -0.51(-0.98%) |
Apr 29, 2015 | 52.58 | 52.69 | 51.67 | 52.18 | 10,080,752 | -0.74(-1.41%) |
Apr 28, 2015 | 52.46 | 53.06 | 52.44 | 52.93 | 10,886,883 | +0.32(+0.61%) |
Apr 27, 2015 | 52.26 | 52.95 | 52.14 | 52.61 | 15,552,592 | +0.75(+1.45%) |
Apr 24, 2015 | 51.70 | 51.92 | 51.42 | 51.86 | 11,525,054 | -0.08(-0.15%) |
Apr 23, 2015 | 51.18 | 52.00 | 50.88 | 51.93 | 24,134,944 | -0.46(-0.87%) |
Apr 22, 2015 | 52.25 | 52.59 | 51.86 | 52.39 | 17,465,758 | +0.28(+0.54%) |
Apr 21, 2015 | 52.31 | 52.39 | 51.96 | 52.11 | 10,316,258 | -0.05(-0.10%) |
Apr 20, 2015 | 51.10 | 52.28 | 51.06 | 52.16 | 16,967,806 | +1.16(+2.27%) |
Apr 17, 2015 | 51.29 | 51.63 | 50.88 | 51.00 | 18,438,214 | -0.60(-1.17%) |
Apr 16, 2015 | 51.79 | 51.82 | 51.47 | 51.60 | 14,014,023 | -0.42(-0.80%) |
Apr 15, 2015 | 52.65 | 52.81 | 51.82 | 52.02 | 15,690,766 | -0.39(-0.74%) |
Apr 14, 2015 | 52.55 | 52.58 | 52.13 | 52.41 | 16,191,558 | +0.18(+0.35%) |
Apr 13, 2015 | 54.13 | 54.64 | 52.16 | 52.23 | 37,652,512 | -0.33(-0.62%) |
Apr 10, 2015 | 52.18 | 52.58 | 52.03 | 52.55 | 13,735,987 | +0.27(+0.51%) |
Apr 09, 2015 | 51.23 | 52.50 | 51.15 | 52.29 | 18,646,206 | +1.18(+2.30%) |
Apr 08, 2015 | 50.87 | 51.36 | 50.86 | 51.11 | 20,769,992 | -0.04(-0.08%) |
Apr 07, 2015 | 51.46 | 51.76 | 51.11 | 51.15 | 18,354,334 | -0.34(-0.66%) |
Apr 06, 2015 | 50.30 | 51.64 | 50.29 | 51.49 | 15,666,148 | -0.16(-0.31%) |
Apr 02, 2015 | 52.83 | 51.65 | 51.65 | 51.65 | 18,694,950 | -1.11(-2.10%) |
Apr 01, 2015 | 52.03 | 52.79 | 52.02 | 52.76 | 13,759,536 | +0.07(+0.13%) |
Mar 31, 2015 | 51.79 | 52.84 | 51.79 | 52.69 | 17,153,728 | +0.35(+0.67%) |
Mar 30, 2015 | 51.48 | 52.43 | 51.26 | 52.34 | 15,007,749 | +1.41(+2.77%) |
Mar 27, 2015 | 51.08 | 51.62 | 50.72 | 50.93 | 11,265,209 | -0.10(-0.19%) |
Mar 26, 2015 | 50.56 | 51.25 | 49.92 | 51.03 | 18,207,398 | -0.04(-0.08%) |
Mar 25, 2015 | 52.33 | 52.33 | 51.06 | 51.07 | 15,765,442 | -1.34(-2.56%) |
Mar 24, 2015 | 53.19 | 53.37 | 52.41 | 52.41 | 13,113,221 | -0.83(-1.56%) |
Mar 23, 2015 | 53.13 | 53.64 | 53.05 | 53.24 | 10,133,745 | +0.02(+0.04%) |
Mar 20, 2015 | 53.34 | 53.66 | 53.03 | 53.22 | 29,802,238 | +0.16(+0.30%) |
Mar 19, 2015 | 53.37 | 53.64 | 53.03 | 53.06 | 9,157,360 | -0.30(-0.57%) |
Mar 18, 2015 | 52.89 | 53.56 | 52.48 | 53.37 | 13,483,070 | +0.32(+0.59%) |
Mar 17, 2015 | 52.77 | 53.32 | 52.59 | 53.05 | 15,186,129 | -0.14(-0.26%) |
Mar 16, 2015 | 52.54 | 53.22 | 52.36 | 53.19 | 15,322,184 | +1.03(+1.98%) |
Mar 13, 2015 | 52.44 | 52.92 | 51.92 | 52.16 | 18,353,630 | -0.55(-1.05%) |
Mar 12, 2015 | 53.19 | 53.61 | 52.58 | 52.71 | 21,060,984 | -0.68(-1.28%) |
Mar 11, 2015 | 54.35 | 54.50 | 53.38 | 53.40 | 28,543,288 | -1.23(-2.25%) |
Mar 10, 2015 | 56.13 | 56.30 | 54.62 | 54.63 | 38,309,552 | -0.62(-1.13%) |
Mar 09, 2015 | 54.44 | 55.37 | 54.44 | 55.25 | 16,762,700 | +0.91(+1.68%) |
Mar 06, 2015 | 53.62 | 54.48 | 53.58 | 54.34 | 15,820,800 | +0.44(+0.81%) |
Mar 05, 2015 | 54.10 | 54.16 | 53.71 | 53.90 | 9,135,043 | +0.06(+0.12%) |
Mar 04, 2015 | 54.03 | 54.26 | 53.62 | 53.83 | 11,134,702 | -0.43(-0.78%) |
Mar 03, 2015 | 54.72 | 55.08 | 54.22 | 54.26 | 12,154,478 | -0.95(-1.72%) |