Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.01 | 57.01 | 56.25 | 56.56 | 2,849,283 | -0.29(-0.51%) |
May 28, 2015 | 56.88 | 57.21 | 56.32 | 56.85 | 2,069,773 | +0.02(+0.03%) |
May 27, 2015 | 55.40 | 56.96 | 55.32 | 56.83 | 3,599,659 | +1.20(+2.15%) |
May 26, 2015 | 55.72 | 55.88 | 54.88 | 55.63 | 3,568,780 | -0.20(-0.37%) |
May 22, 2015 | 54.54 | 55.84 | 55.84 | 55.84 | 4,278,159 | +1.34(+2.45%) |
May 21, 2015 | 54.93 | 54.94 | 54.13 | 54.50 | 4,277,907 | -0.57(-1.04%) |
May 20, 2015 | 53.43 | 55.63 | 53.26 | 55.08 | 8,426,233 | +2.27(+4.30%) |
May 19, 2015 | 53.09 | 53.54 | 52.68 | 52.80 | 5,453,415 | +0.07(+0.14%) |
May 18, 2015 | 52.62 | 53.02 | 52.45 | 52.73 | 4,149,897 | +0.15(+0.29%) |
May 15, 2015 | 53.17 | 53.18 | 52.40 | 52.57 | 2,803,675 | -0.19(-0.35%) |
May 14, 2015 | 52.40 | 53.12 | 52.19 | 52.76 | 2,305,738 | +0.97(+1.86%) |
May 13, 2015 | 51.80 | 52.32 | 51.62 | 51.80 | 1,994,713 | +0.13(+0.26%) |
May 12, 2015 | 51.80 | 52.01 | 51.26 | 51.66 | 1,939,957 | -0.47(-0.89%) |
May 11, 2015 | 52.22 | 52.43 | 52.12 | 52.13 | 1,678,290 | -0.07(-0.13%) |
May 08, 2015 | 52.22 | 52.80 | 51.93 | 52.20 | 2,435,554 | +0.57(+1.10%) |
May 07, 2015 | 51.46 | 52.11 | 51.24 | 51.63 | 2,115,323 | +0.33(+0.65%) |
May 06, 2015 | 51.65 | 51.82 | 50.98 | 51.30 | 2,010,503 | -0.10(-0.20%) |
May 05, 2015 | 52.46 | 52.46 | 51.36 | 51.40 | 1,958,852 | -1.24(-2.35%) |
May 04, 2015 | 52.95 | 53.18 | 52.55 | 52.64 | 1,726,405 | -0.02(-0.03%) |
May 01, 2015 | 51.89 | 52.90 | 51.88 | 52.65 | 4,371,141 | +1.19(+2.31%) |
Apr 30, 2015 | 52.05 | 52.15 | 51.01 | 51.46 | 3,587,924 | -0.82(-1.56%) |
Apr 29, 2015 | 52.47 | 52.97 | 51.85 | 52.28 | 1,859,477 | -0.33(-0.63%) |
Apr 28, 2015 | 52.16 | 52.81 | 52.01 | 52.61 | 2,298,120 | +0.46(+0.88%) |
Apr 27, 2015 | 51.61 | 52.65 | 51.61 | 52.15 | 2,030,020 | +0.12(+0.22%) |
Apr 24, 2015 | 52.91 | 52.93 | 51.47 | 52.04 | 4,706,175 | -0.88(-1.67%) |
Apr 23, 2015 | 52.46 | 53.11 | 52.26 | 52.92 | 3,253,674 | -0.75(-1.40%) |
Apr 22, 2015 | 53.88 | 53.88 | 52.99 | 53.67 | 1,227,813 | +0.10(+0.19%) |
Apr 21, 2015 | 53.39 | 53.71 | 53.09 | 53.57 | 1,725,475 | +0.54(+1.02%) |
Apr 20, 2015 | 52.99 | 53.60 | 52.94 | 53.03 | 1,814,399 | +0.25(+0.47%) |
Apr 17, 2015 | 52.73 | 53.06 | 52.48 | 52.78 | 2,943,373 | -0.57(-1.07%) |
Apr 16, 2015 | 52.86 | 53.45 | 52.84 | 53.35 | 1,746,834 | +0.15(+0.28%) |
Apr 15, 2015 | 52.37 | 53.31 | 52.31 | 53.20 | 1,870,955 | +1.13(+2.17%) |
Apr 14, 2015 | 52.95 | 53.14 | 51.98 | 52.07 | 2,754,872 | -0.98(-1.85%) |
Apr 13, 2015 | 53.47 | 53.80 | 52.94 | 53.05 | 1,772,702 | -0.40(-0.76%) |
Apr 10, 2015 | 53.49 | 53.59 | 53.14 | 53.46 | 1,530,877 | +0.17(+0.32%) |
Apr 09, 2015 | 52.70 | 53.34 | 52.62 | 53.29 | 1,892,553 | +0.30(+0.57%) |
Apr 08, 2015 | 52.54 | 53.17 | 52.45 | 52.99 | 2,723,172 | +0.36(+0.68%) |
Apr 07, 2015 | 52.19 | 52.98 | 51.83 | 52.63 | 2,545,398 | +0.38(+0.73%) |
Apr 06, 2015 | 51.26 | 52.37 | 51.05 | 52.25 | 2,799,521 | +0.45(+0.87%) |
Apr 02, 2015 | 51.85 | 51.80 | 51.80 | 51.80 | 2,644,184 | -0.27(-0.53%) |
Apr 01, 2015 | 52.29 | 52.61 | 51.60 | 52.07 | 2,853,476 | -0.36(-0.68%) |
Mar 31, 2015 | 53.41 | 53.69 | 52.31 | 52.43 | 4,439,001 | -1.51(-2.79%) |
Mar 30, 2015 | 51.68 | 54.05 | 51.48 | 53.94 | 12,609,567 | +4.97(+10.15%) |
Mar 27, 2015 | 47.82 | 48.98 | 47.44 | 48.97 | 3,029,803 | +1.19(+2.48%) |
Mar 26, 2015 | 47.37 | 48.18 | 46.83 | 47.78 | 3,421,417 | -0.12(-0.25%) |
Mar 25, 2015 | 50.22 | 50.22 | 47.88 | 47.90 | 4,526,952 | -2.33(-4.64%) |
Mar 24, 2015 | 50.16 | 50.36 | 49.93 | 50.23 | 3,289,828 | -0.03(-0.07%) |
Mar 23, 2015 | 50.50 | 50.84 | 50.18 | 50.27 | 2,616,657 | -0.56(-1.10%) |
Mar 20, 2015 | 50.25 | 51.03 | 49.89 | 50.82 | 5,384,533 | +0.89(+1.78%) |
Mar 19, 2015 | 49.46 | 50.03 | 49.19 | 49.93 | 3,273,989 | +0.27(+0.55%) |
Mar 18, 2015 | 48.73 | 49.84 | 48.55 | 49.66 | 3,632,797 | +0.76(+1.55%) |
Mar 17, 2015 | 48.62 | 48.93 | 48.33 | 48.90 | 2,217,749 | -0.03(-0.06%) |
Mar 16, 2015 | 48.11 | 48.96 | 47.98 | 48.93 | 1,643,256 | +1.05(+2.20%) |
Mar 13, 2015 | 47.69 | 48.02 | 47.27 | 47.88 | 1,533,660 | +0.02(+0.03%) |
Mar 12, 2015 | 47.28 | 47.89 | 47.17 | 47.86 | 1,214,511 | +0.18(+0.38%) |
Mar 11, 2015 | 47.79 | 48.18 | 47.52 | 47.68 | 1,697,828 | +0.07(+0.16%) |
Mar 10, 2015 | 48.12 | 48.36 | 47.60 | 47.60 | 1,660,288 | -1.05(-2.16%) |
Mar 09, 2015 | 48.24 | 48.76 | 48.24 | 48.65 | 1,578,140 | +0.44(+0.91%) |
Mar 06, 2015 | 48.51 | 48.74 | 47.81 | 48.21 | 1,903,470 | -0.43(-0.89%) |
Mar 05, 2015 | 48.73 | 48.99 | 48.42 | 48.64 | 1,183,652 | +0.04(+0.09%) |
Mar 04, 2015 | 48.54 | 48.88 | 48.22 | 48.60 | 1,246,900 | -0.28(-0.58%) |
Mar 03, 2015 | 49.55 | 49.60 | 48.63 | 48.88 | 1,802,186 | -0.86(-1.73%) |