Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.69 | 53.81 | 52.29 | 52.74 | 5,247,061 | -1.01(-1.87%) |
May 28, 2015 | 53.68 | 54.08 | 53.38 | 53.75 | 979,418 | -0.09(-0.17%) |
May 27, 2015 | 53.46 | 53.87 | 53.21 | 53.84 | 1,471,146 | +0.41(+0.77%) |
May 26, 2015 | 53.77 | 54.07 | 53.20 | 53.43 | 1,884,186 | -0.41(-0.76%) |
May 22, 2015 | 53.82 | 53.84 | 53.84 | 53.84 | 977,088 | -0.27(-0.49%) |
May 21, 2015 | 54.11 | 54.38 | 54.11 | 54.11 | 936,890 | +0.04(+0.07%) |
May 20, 2015 | 53.88 | 54.13 | 53.63 | 54.07 | 1,119,304 | +0.41(+0.77%) |
May 19, 2015 | 53.96 | 54.02 | 53.51 | 53.66 | 817,896 | -0.25(-0.47%) |
May 18, 2015 | 53.34 | 54.00 | 53.18 | 53.91 | 1,248,519 | +0.13(+0.24%) |
May 15, 2015 | 53.75 | 53.96 | 53.02 | 53.78 | 1,038,287 | -0.11(-0.21%) |
May 14, 2015 | 53.65 | 53.99 | 53.38 | 53.89 | 1,016,041 | +0.81(+1.52%) |
May 13, 2015 | 53.02 | 53.38 | 52.74 | 53.08 | 1,510,839 | +0.56(+1.06%) |
May 12, 2015 | 52.87 | 52.92 | 52.40 | 52.53 | 790,189 | -0.56(-1.05%) |
May 11, 2015 | 52.99 | 53.30 | 52.82 | 53.08 | 653,241 | -0.22(-0.41%) |
May 08, 2015 | 53.18 | 53.71 | 52.76 | 53.30 | 1,090,772 | +0.55(+1.04%) |
May 07, 2015 | 52.63 | 53.08 | 52.47 | 52.76 | 1,186,516 | +0.14(+0.26%) |
May 06, 2015 | 51.89 | 52.76 | 51.26 | 52.62 | 2,253,028 | +0.76(+1.47%) |
May 05, 2015 | 53.52 | 53.52 | 51.44 | 51.86 | 4,206,617 | -1.64(-3.06%) |
May 04, 2015 | 53.18 | 53.69 | 53.08 | 53.50 | 1,016,652 | +0.23(+0.43%) |
May 01, 2015 | 52.84 | 53.60 | 52.84 | 53.27 | 934,770 | +0.52(+0.98%) |
Apr 30, 2015 | 52.04 | 53.09 | 51.92 | 52.75 | 1,846,141 | +0.50(+0.96%) |
Apr 29, 2015 | 51.89 | 52.39 | 51.38 | 52.24 | 2,408,189 | +0.16(+0.31%) |
Apr 28, 2015 | 52.91 | 52.92 | 51.97 | 52.08 | 3,170,015 | -0.78(-1.47%) |
Apr 27, 2015 | 53.51 | 53.79 | 52.78 | 52.86 | 1,373,522 | -0.50(-0.94%) |
Apr 24, 2015 | 53.41 | 53.62 | 53.21 | 53.37 | 2,236,727 | -0.03(-0.06%) |
Apr 23, 2015 | 53.54 | 54.12 | 53.30 | 53.40 | 2,148,683 | -0.49(-0.91%) |
Apr 22, 2015 | 53.56 | 55.42 | 52.84 | 53.88 | 6,663,518 | +1.27(+2.41%) |
Apr 21, 2015 | 55.26 | 55.26 | 52.17 | 52.62 | 8,174,774 | -6.10(-10.39%) |
Apr 20, 2015 | 58.75 | 58.93 | 58.24 | 58.72 | 1,389,757 | +0.20(+0.34%) |
Apr 17, 2015 | 58.52 | 58.65 | 58.14 | 58.52 | 934,717 | -0.30(-0.52%) |
Apr 16, 2015 | 58.11 | 58.95 | 58.03 | 58.82 | 1,229,628 | +0.41(+0.70%) |
Apr 15, 2015 | 58.75 | 59.15 | 58.38 | 58.41 | 1,050,843 | -0.21(-0.36%) |
Apr 14, 2015 | 59.84 | 59.89 | 58.18 | 58.63 | 1,016,001 | -1.22(-2.04%) |
Apr 13, 2015 | 60.19 | 60.21 | 59.73 | 59.85 | 496,686 | -0.19(-0.32%) |
Apr 10, 2015 | 59.54 | 60.14 | 59.40 | 60.04 | 769,423 | +0.36(+0.60%) |
Apr 09, 2015 | 59.56 | 60.17 | 59.50 | 59.68 | 996,408 | -0.05(-0.08%) |
Apr 08, 2015 | 58.34 | 59.72 | 57.96 | 59.72 | 971,464 | +1.38(+2.37%) |
Apr 07, 2015 | 58.79 | 58.95 | 58.31 | 58.34 | 714,633 | -0.54(-0.92%) |
Apr 06, 2015 | 57.86 | 59.01 | 57.76 | 58.89 | 798,085 | +0.76(+1.31%) |
Apr 02, 2015 | 58.60 | 58.12 | 58.12 | 58.12 | 1,177,254 | -0.42(-0.72%) |
Apr 01, 2015 | 59.37 | 59.43 | 58.02 | 58.54 | 1,120,923 | -1.07(-1.79%) |
Mar 31, 2015 | 59.63 | 60.04 | 59.46 | 59.61 | 1,029,343 | -0.50(-0.84%) |
Mar 30, 2015 | 59.54 | 60.31 | 59.44 | 60.11 | 994,685 | +0.81(+1.36%) |
Mar 27, 2015 | 58.69 | 59.37 | 58.69 | 59.30 | 872,405 | +0.34(+0.58%) |
Mar 26, 2015 | 58.39 | 59.09 | 57.95 | 58.96 | 670,615 | +0.50(+0.86%) |
Mar 25, 2015 | 60.08 | 60.20 | 58.33 | 58.46 | 999,485 | -1.58(-2.63%) |
Mar 24, 2015 | 59.91 | 60.48 | 59.68 | 60.04 | 747,040 | -0.14(-0.24%) |
Mar 23, 2015 | 61.86 | 61.94 | 60.15 | 60.18 | 1,084,826 | -1.46(-2.37%) |
Mar 20, 2015 | 60.46 | 61.76 | 60.01 | 61.65 | 1,844,382 | +1.39(+2.30%) |
Mar 19, 2015 | 60.53 | 60.81 | 59.76 | 60.26 | 636,282 | -0.47(-0.78%) |
Mar 18, 2015 | 59.45 | 60.94 | 59.16 | 60.73 | 1,006,262 | +1.28(+2.15%) |
Mar 17, 2015 | 59.57 | 60.08 | 58.85 | 59.45 | 967,071 | -0.22(-0.37%) |
Mar 16, 2015 | 60.20 | 60.49 | 59.14 | 59.67 | 1,282,936 | -0.15(-0.25%) |
Mar 13, 2015 | 60.46 | 60.64 | 59.37 | 59.82 | 1,011,914 | -0.85(-1.39%) |
Mar 12, 2015 | 59.47 | 60.77 | 59.14 | 60.67 | 1,037,601 | +1.54(+2.60%) |
Mar 11, 2015 | 58.98 | 59.47 | 58.84 | 59.13 | 1,051,282 | +0.21(+0.36%) |
Mar 10, 2015 | 58.91 | 59.41 | 58.33 | 58.92 | 1,037,309 | -0.30(-0.51%) |
Mar 09, 2015 | 59.34 | 59.74 | 58.82 | 59.22 | 822,088 | +0.30(+0.51%) |
Mar 06, 2015 | 59.49 | 59.51 | 58.30 | 58.92 | 1,493,353 | -0.95(-1.58%) |
Mar 05, 2015 | 60.65 | 60.88 | 59.27 | 59.86 | 1,316,878 | -0.92(-1.51%) |
Mar 04, 2015 | 61.60 | 61.70 | 60.11 | 60.78 | 737,650 | -0.92(-1.50%) |
Mar 03, 2015 | 62.68 | 62.74 | 61.53 | 61.70 | 854,752 | -1.17(-1.87%) |