Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.63 | 53.68 | 53.01 | 53.23 | 1,552,676 | -0.39(-0.73%) |
May 28, 2015 | 54.26 | 54.48 | 53.34 | 53.62 | 980,248 | -0.65(-1.19%) |
May 27, 2015 | 54.13 | 54.49 | 53.95 | 54.27 | 726,432 | +0.14(+0.26%) |
May 26, 2015 | 54.38 | 54.56 | 53.80 | 54.13 | 932,670 | -0.63(-1.15%) |
May 22, 2015 | 55.12 | 54.75 | 54.75 | 54.75 | 1,155,158 | -0.74(-1.34%) |
May 21, 2015 | 55.07 | 55.59 | 54.91 | 55.50 | 757,000 | +0.15(+0.27%) |
May 20, 2015 | 55.57 | 55.57 | 55.17 | 55.35 | 1,027,782 | -0.14(-0.26%) |
May 19, 2015 | 55.96 | 56.06 | 55.02 | 55.49 | 1,288,690 | -0.50(-0.89%) |
May 18, 2015 | 56.85 | 56.85 | 55.85 | 55.98 | 1,490,186 | -0.99(-1.74%) |
May 15, 2015 | 56.05 | 57.35 | 55.68 | 56.98 | 1,290,945 | +0.66(+1.18%) |
May 14, 2015 | 55.59 | 56.52 | 55.41 | 56.31 | 1,226,375 | +0.96(+1.74%) |
May 13, 2015 | 55.52 | 55.71 | 55.26 | 55.35 | 972,611 | -0.12(-0.22%) |
May 12, 2015 | 55.82 | 55.94 | 54.88 | 55.47 | 1,197,678 | -0.50(-0.90%) |
May 11, 2015 | 55.90 | 56.29 | 55.68 | 55.98 | 1,433,889 | +0.08(+0.14%) |
May 08, 2015 | 56.39 | 57.52 | 55.86 | 55.90 | 2,013,537 | +0.29(+0.53%) |
May 07, 2015 | 55.12 | 57.12 | 54.37 | 55.60 | 4,209,997 | +2.50(+4.72%) |
May 06, 2015 | 53.57 | 53.75 | 52.89 | 53.10 | 1,680,752 | +0.00(+0.00%) |
May 05, 2015 | 53.21 | 53.72 | 52.74 | 53.10 | 1,326,573 | -0.11(-0.20%) |
May 04, 2015 | 53.71 | 53.89 | 53.09 | 53.21 | 1,001,047 | -0.28(-0.53%) |
May 01, 2015 | 53.22 | 53.78 | 52.93 | 53.49 | 830,632 | +0.65(+1.24%) |
Apr 30, 2015 | 53.32 | 53.79 | 52.63 | 52.83 | 1,678,525 | -0.49(-0.91%) |
Apr 29, 2015 | 52.01 | 53.36 | 51.98 | 53.32 | 963,478 | +0.71(+1.35%) |
Apr 28, 2015 | 51.73 | 52.66 | 51.28 | 52.61 | 854,954 | +0.82(+1.59%) |
Apr 27, 2015 | 52.28 | 52.56 | 51.68 | 51.79 | 910,146 | -0.42(-0.81%) |
Apr 24, 2015 | 52.28 | 52.80 | 51.97 | 52.21 | 801,858 | +0.04(+0.08%) |
Apr 23, 2015 | 51.90 | 52.28 | 51.82 | 52.17 | 854,672 | +0.01(+0.02%) |
Apr 22, 2015 | 52.02 | 52.47 | 51.78 | 52.16 | 921,397 | +0.17(+0.32%) |
Apr 21, 2015 | 52.49 | 52.58 | 51.48 | 51.99 | 1,101,505 | -0.39(-0.74%) |
Apr 20, 2015 | 52.44 | 52.63 | 52.03 | 52.38 | 671,651 | +0.12(+0.24%) |
Apr 17, 2015 | 51.70 | 52.28 | 51.45 | 52.26 | 1,006,150 | +0.27(+0.53%) |
Apr 16, 2015 | 52.43 | 52.44 | 51.80 | 51.98 | 1,460,002 | -0.50(-0.96%) |
Apr 15, 2015 | 52.30 | 52.82 | 51.74 | 52.49 | 1,267,937 | +0.30(+0.58%) |
Apr 14, 2015 | 51.80 | 52.19 | 51.39 | 52.19 | 938,237 | +0.52(+1.01%) |
Apr 13, 2015 | 51.87 | 52.16 | 51.59 | 51.67 | 866,203 | -0.33(-0.63%) |
Apr 10, 2015 | 52.65 | 52.99 | 51.83 | 51.99 | 1,391,671 | -0.23(-0.44%) |
Apr 09, 2015 | 49.65 | 52.24 | 49.63 | 52.22 | 2,619,152 | +2.77(+5.60%) |
Apr 08, 2015 | 49.05 | 49.62 | 48.91 | 49.45 | 1,542,849 | +0.56(+1.14%) |
Apr 07, 2015 | 48.67 | 49.10 | 48.34 | 48.90 | 1,355,834 | +0.22(+0.45%) |
Apr 06, 2015 | 46.73 | 48.87 | 46.73 | 48.67 | 1,729,819 | +1.87(+3.99%) |
Apr 02, 2015 | 46.48 | 46.81 | 46.81 | 46.81 | 1,052,106 | +0.28(+0.61%) |
Apr 01, 2015 | 46.51 | 46.65 | 46.22 | 46.52 | 1,183,012 | -0.24(-0.51%) |
Mar 31, 2015 | 46.27 | 46.83 | 45.91 | 46.76 | 1,272,598 | +0.36(+0.78%) |
Mar 30, 2015 | 45.98 | 46.51 | 45.70 | 46.40 | 1,051,292 | +0.78(+1.71%) |
Mar 27, 2015 | 46.90 | 46.93 | 45.46 | 45.62 | 1,687,335 | +0.49(+1.08%) |
Mar 26, 2015 | 45.18 | 45.41 | 44.99 | 45.13 | 890,474 | -0.16(-0.35%) |
Mar 25, 2015 | 46.02 | 46.28 | 45.26 | 45.29 | 626,230 | -0.73(-1.58%) |
Mar 24, 2015 | 45.95 | 46.33 | 45.65 | 46.02 | 1,072,830 | +0.08(+0.17%) |
Mar 23, 2015 | 46.24 | 46.65 | 45.92 | 45.94 | 1,049,230 | -0.30(-0.65%) |
Mar 20, 2015 | 45.80 | 46.49 | 45.79 | 46.24 | 1,957,991 | +0.51(+1.12%) |
Mar 19, 2015 | 46.46 | 46.64 | 45.56 | 45.73 | 1,368,650 | -0.96(-2.05%) |
Mar 18, 2015 | 46.36 | 47.00 | 45.58 | 46.68 | 2,652,550 | +0.23(+0.50%) |
Mar 17, 2015 | 46.48 | 46.67 | 45.82 | 46.45 | 1,666,207 | -0.27(-0.57%) |
Mar 16, 2015 | 46.95 | 47.08 | 46.52 | 46.72 | 1,339,748 | -0.13(-0.28%) |
Mar 13, 2015 | 47.28 | 47.49 | 46.67 | 46.85 | 897,711 | -0.63(-1.32%) |
Mar 12, 2015 | 47.35 | 48.13 | 47.13 | 47.48 | 1,076,652 | +0.35(+0.75%) |
Mar 11, 2015 | 47.80 | 47.88 | 46.96 | 47.13 | 1,916,126 | -0.70(-1.47%) |
Mar 10, 2015 | 47.72 | 48.02 | 47.57 | 47.83 | 1,101,441 | -0.49(-1.02%) |
Mar 09, 2015 | 48.42 | 48.47 | 48.19 | 48.32 | 1,139,852 | +0.06(+0.13%) |
Mar 06, 2015 | 48.06 | 48.57 | 47.99 | 48.26 | 1,556,104 | -0.40(-0.81%) |
Mar 05, 2015 | 48.80 | 48.89 | 48.15 | 48.66 | 1,072,125 | -0.11(-0.22%) |
Mar 04, 2015 | 49.86 | 49.94 | 48.64 | 48.76 | 1,820,333 | -1.18(-2.36%) |
Mar 03, 2015 | 49.63 | 50.04 | 49.55 | 49.94 | 1,007,423 | +0.05(+0.11%) |