Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.61 | 55.74 | 54.53 | 54.72 | 6,107,847 | -1.03(-1.84%) |
May 28, 2015 | 55.84 | 55.99 | 55.35 | 55.75 | 4,660,807 | -0.11(-0.20%) |
May 27, 2015 | 56.19 | 56.39 | 55.65 | 55.86 | 5,657,329 | +0.27(+0.48%) |
May 26, 2015 | 55.55 | 56.00 | 55.08 | 55.59 | 4,951,878 | +0.00(+0.00%) |
May 22, 2015 | 56.70 | 55.59 | 55.59 | 55.59 | 9,277,066 | -1.15(-2.03%) |
May 21, 2015 | 57.41 | 57.46 | 56.56 | 56.74 | 5,576,106 | -0.87(-1.52%) |
May 20, 2015 | 57.66 | 58.24 | 57.18 | 57.62 | 5,839,410 | +0.35(+0.60%) |
May 19, 2015 | 57.00 | 57.66 | 56.69 | 57.27 | 7,863,399 | +0.44(+0.77%) |
May 18, 2015 | 56.96 | 57.62 | 56.45 | 56.84 | 6,065,113 | -0.22(-0.39%) |
May 15, 2015 | 55.71 | 57.15 | 55.32 | 57.06 | 10,232,527 | +2.39(+4.38%) |
May 14, 2015 | 54.88 | 55.10 | 54.51 | 54.67 | 3,300,019 | +0.07(+0.13%) |
May 13, 2015 | 54.73 | 55.18 | 54.47 | 54.59 | 2,776,589 | -0.30(-0.54%) |
May 12, 2015 | 54.18 | 55.19 | 54.14 | 54.89 | 4,751,009 | +0.39(+0.72%) |
May 11, 2015 | 54.63 | 54.92 | 54.44 | 54.50 | 7,177,267 | -0.09(-0.16%) |
May 08, 2015 | 55.26 | 55.72 | 54.58 | 54.58 | 8,011,648 | -0.15(-0.28%) |
May 07, 2015 | 54.30 | 54.98 | 54.01 | 54.73 | 5,537,304 | +0.56(+1.03%) |
May 06, 2015 | 54.81 | 54.91 | 53.97 | 54.18 | 4,849,823 | -0.47(-0.87%) |
May 05, 2015 | 54.84 | 55.02 | 54.55 | 54.65 | 8,074,331 | -0.62(-1.12%) |
May 04, 2015 | 55.84 | 57.16 | 55.25 | 55.27 | 16,715,869 | -0.54(-0.97%) |
May 01, 2015 | 52.53 | 55.86 | 52.51 | 55.81 | 28,225,328 | +3.61(+6.91%) |
Apr 30, 2015 | 52.26 | 52.72 | 51.99 | 52.20 | 4,247,930 | -0.18(-0.34%) |
Apr 29, 2015 | 52.40 | 52.69 | 52.26 | 52.38 | 4,735,198 | -0.36(-0.68%) |
Apr 28, 2015 | 52.40 | 52.98 | 52.16 | 52.74 | 4,977,186 | +0.14(+0.27%) |
Apr 27, 2015 | 52.89 | 53.09 | 52.46 | 52.60 | 6,416,014 | -0.30(-0.56%) |
Apr 24, 2015 | 51.16 | 52.92 | 51.06 | 52.89 | 12,544,968 | +1.84(+3.60%) |
Apr 23, 2015 | 50.91 | 51.28 | 50.62 | 51.05 | 7,474,300 | +0.02(+0.04%) |
Apr 22, 2015 | 50.71 | 51.80 | 50.08 | 51.04 | 21,152,948 | +1.94(+3.95%) |
Apr 21, 2015 | 49.18 | 49.27 | 48.76 | 49.10 | 7,753,268 | -0.15(-0.30%) |
Apr 20, 2015 | 48.87 | 49.39 | 48.63 | 49.24 | 4,838,487 | +0.81(+1.68%) |
Apr 17, 2015 | 47.95 | 48.59 | 47.82 | 48.43 | 6,775,441 | +0.16(+0.33%) |
Apr 16, 2015 | 48.33 | 49.04 | 48.20 | 48.27 | 4,942,049 | -0.07(-0.14%) |
Apr 15, 2015 | 48.56 | 48.84 | 48.33 | 48.34 | 4,403,412 | -0.01(-0.03%) |
Apr 14, 2015 | 48.73 | 48.80 | 48.16 | 48.35 | 4,660,045 | -0.67(-1.36%) |
Apr 13, 2015 | 48.43 | 49.31 | 48.19 | 49.02 | 7,131,560 | +0.43(+0.87%) |
Apr 10, 2015 | 47.95 | 48.65 | 47.82 | 48.59 | 4,019,776 | +0.67(+1.39%) |
Apr 09, 2015 | 47.39 | 47.96 | 47.37 | 47.93 | 6,534,630 | +0.38(+0.79%) |
Apr 08, 2015 | 47.76 | 47.92 | 47.32 | 47.55 | 5,182,291 | +0.25(+0.54%) |
Apr 07, 2015 | 48.18 | 48.26 | 47.22 | 47.30 | 7,203,707 | -0.87(-1.81%) |
Apr 06, 2015 | 48.00 | 48.62 | 47.82 | 48.17 | 4,143,554 | -0.04(-0.08%) |
Apr 02, 2015 | 47.74 | 48.20 | 48.20 | 48.20 | 5,871,522 | +0.57(+1.20%) |
Apr 01, 2015 | 47.51 | 47.66 | 47.21 | 47.63 | 4,482,982 | +0.07(+0.15%) |
Mar 31, 2015 | 47.85 | 48.23 | 47.55 | 47.55 | 3,965,227 | -0.42(-0.87%) |
Mar 30, 2015 | 47.34 | 48.07 | 47.34 | 47.97 | 3,334,738 | +0.66(+1.40%) |
Mar 27, 2015 | 47.49 | 47.77 | 47.23 | 47.31 | 3,224,222 | -0.14(-0.31%) |
Mar 26, 2015 | 47.44 | 47.83 | 47.25 | 47.45 | 4,291,867 | -0.36(-0.76%) |
Mar 25, 2015 | 48.63 | 48.63 | 47.79 | 47.81 | 5,711,521 | -0.62(-1.27%) |
Mar 24, 2015 | 48.03 | 48.55 | 48.03 | 48.43 | 7,537,009 | +0.54(+1.14%) |
Mar 23, 2015 | 47.88 | 48.38 | 47.79 | 47.89 | 5,718,584 | +0.04(+0.08%) |
Mar 20, 2015 | 47.85 | 48.33 | 47.65 | 47.85 | 11,547,852 | +0.28(+0.60%) |
Mar 19, 2015 | 47.60 | 47.84 | 47.42 | 47.57 | 5,102,652 | -0.12(-0.25%) |
Mar 18, 2015 | 47.10 | 47.92 | 46.83 | 47.69 | 4,422,989 | +0.65(+1.39%) |
Mar 17, 2015 | 47.17 | 47.29 | 46.98 | 47.04 | 4,710,045 | -0.20(-0.42%) |
Mar 16, 2015 | 47.16 | 47.40 | 46.95 | 47.23 | 5,253,732 | +0.41(+0.88%) |
Mar 13, 2015 | 47.33 | 47.33 | 46.39 | 46.82 | 4,343,752 | -0.20(-0.42%) |
Mar 12, 2015 | 46.55 | 47.08 | 46.36 | 47.02 | 4,787,141 | +0.81(+1.75%) |
Mar 11, 2015 | 46.82 | 47.23 | 46.15 | 46.21 | 7,740,932 | -0.83(-1.77%) |
Mar 10, 2015 | 47.71 | 47.84 | 47.03 | 47.05 | 5,274,424 | -0.94(-1.96%) |
Mar 09, 2015 | 47.88 | 48.31 | 47.84 | 47.99 | 3,931,390 | +0.17(+0.35%) |
Mar 06, 2015 | 48.23 | 48.50 | 47.60 | 47.82 | 6,981,647 | -0.82(-1.69%) |
Mar 05, 2015 | 48.37 | 48.85 | 48.12 | 48.64 | 5,549,493 | +0.27(+0.55%) |
Mar 04, 2015 | 48.62 | 49.03 | 49.24 | 48.38 | 12,754,051 | -0.86(-1.75%) |
Mar 03, 2015 | 48.93 | 49.31 | 48.55 | 49.24 | 7,694,397 | -0.18(-0.35%) |