Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.50 | 56.70 | 55.08 | 55.46 | 5,235,382 | -1.35(-2.38%) |
May 28, 2015 | 55.04 | 57.84 | 55.03 | 56.81 | 15,823,265 | +3.53(+6.63%) |
May 27, 2015 | 53.27 | 53.94 | 51.91 | 53.28 | 4,446,851 | -0.13(-0.24%) |
May 26, 2015 | 54.49 | 54.53 | 52.22 | 53.41 | 4,414,063 | -1.03(-1.89%) |
May 22, 2015 | 53.51 | 54.44 | 54.44 | 54.44 | 4,252,700 | +0.94(+1.76%) |
May 21, 2015 | 54.26 | 54.26 | 52.93 | 53.50 | 4,225,744 | -0.38(-0.71%) |
May 20, 2015 | 52.70 | 54.49 | 52.12 | 53.88 | 6,492,676 | +2.03(+3.92%) |
May 19, 2015 | 51.50 | 52.59 | 51.25 | 51.85 | 4,514,929 | +0.72(+1.41%) |
May 18, 2015 | 50.56 | 52.19 | 50.41 | 51.13 | 4,448,210 | +1.04(+2.08%) |
May 15, 2015 | 50.62 | 50.62 | 50.00 | 50.09 | 1,990,122 | -0.53(-1.05%) |
May 14, 2015 | 49.96 | 50.79 | 49.54 | 50.62 | 3,414,410 | +0.77(+1.54%) |
May 13, 2015 | 49.32 | 50.27 | 49.03 | 49.85 | 2,748,869 | +0.28(+0.56%) |
May 12, 2015 | 48.52 | 49.69 | 47.73 | 49.57 | 3,600,202 | +0.72(+1.47%) |
May 11, 2015 | 50.04 | 50.23 | 48.67 | 48.85 | 2,838,175 | -1.36(-2.71%) |
May 08, 2015 | 50.00 | 50.72 | 49.70 | 50.21 | 3,467,754 | +0.66(+1.33%) |
May 07, 2015 | 48.00 | 49.93 | 47.58 | 49.55 | 3,607,378 | +1.36(+2.82%) |
May 06, 2015 | 47.98 | 48.29 | 46.50 | 48.19 | 4,236,802 | +0.45(+0.94%) |
May 05, 2015 | 49.60 | 50.35 | 47.66 | 47.74 | 4,991,431 | -2.00(-4.02%) |
May 04, 2015 | 50.01 | 50.75 | 49.55 | 49.74 | 3,803,276 | -0.24(-0.48%) |
May 01, 2015 | 49.71 | 51.21 | 49.52 | 49.98 | 4,560,482 | -0.10(-0.20%) |
Apr 30, 2015 | 52.09 | 52.57 | 49.43 | 50.08 | 10,701,120 | -2.88(-5.44%) |
Apr 29, 2015 | 52.01 | 54.06 | 51.15 | 52.96 | 30,810,704 | +5.94(+12.63%) |
Apr 28, 2015 | 45.87 | 47.10 | 45.39 | 47.02 | 12,216,382 | +1.83(+4.05%) |
Apr 27, 2015 | 45.09 | 46.05 | 44.75 | 45.19 | 3,665,476 | +0.46(+1.03%) |
Apr 24, 2015 | 46.21 | 46.44 | 44.60 | 44.73 | 4,017,192 | -1.35(-2.93%) |
Apr 23, 2015 | 46.00 | 46.73 | 45.65 | 46.08 | 3,743,555 | -0.17(-0.37%) |
Apr 22, 2015 | 44.12 | 46.28 | 44.05 | 46.25 | 4,395,852 | +1.94(+4.38%) |
Apr 21, 2015 | 44.75 | 45.45 | 43.62 | 44.31 | 3,379,615 | -0.57(-1.27%) |
Apr 20, 2015 | 45.03 | 45.50 | 44.50 | 44.88 | 2,621,177 | +0.26(+0.58%) |
Apr 17, 2015 | 44.94 | 45.47 | 44.24 | 44.62 | 3,430,948 | -0.84(-1.85%) |
Apr 16, 2015 | 45.88 | 46.36 | 45.21 | 45.46 | 3,529,318 | -0.21(-0.46%) |
Apr 15, 2015 | 45.87 | 46.95 | 45.60 | 45.67 | 7,649,429 | +1.19(+2.68%) |
Apr 14, 2015 | 44.26 | 44.91 | 42.88 | 44.48 | 4,507,042 | +0.26(+0.59%) |
Apr 13, 2015 | 45.70 | 45.95 | 44.08 | 44.22 | 5,472,343 | -1.03(-2.28%) |
Apr 10, 2015 | 44.63 | 45.63 | 44.35 | 45.25 | 6,098,429 | +1.55(+3.55%) |
Apr 09, 2015 | 43.44 | 44.90 | 43.41 | 43.70 | 5,449,477 | +0.37(+0.85%) |
Apr 08, 2015 | 43.54 | 44.38 | 43.13 | 43.33 | 3,996,871 | -0.24(-0.55%) |
Apr 07, 2015 | 43.60 | 44.10 | 42.76 | 43.57 | 4,415,522 | +0.02(+0.05%) |
Apr 06, 2015 | 41.70 | 43.93 | 41.68 | 43.55 | 4,375,390 | +1.59(+3.79%) |
Apr 02, 2015 | 40.95 | 41.96 | 41.96 | 41.96 | 3,775,400 | +1.07(+2.62%) |
Apr 01, 2015 | 43.05 | 43.34 | 40.37 | 40.89 | 6,861,409 | -2.52(-5.81%) |
Mar 31, 2015 | 43.60 | 44.45 | 42.89 | 43.41 | 4,638,373 | -0.17(-0.39%) |
Mar 30, 2015 | 43.75 | 43.90 | 42.65 | 43.58 | 4,617,165 | +0.88(+2.06%) |
Mar 27, 2015 | 43.64 | 43.97 | 42.30 | 42.70 | 4,658,298 | -0.53(-1.23%) |
Mar 26, 2015 | 43.14 | 44.10 | 42.20 | 43.23 | 6,652,778 | +0.93(+2.20%) |
Mar 25, 2015 | 43.40 | 44.34 | 41.68 | 42.30 | 8,661,248 | +0.47(+1.12%) |
Mar 24, 2015 | 42.28 | 42.65 | 41.10 | 41.83 | 4,586,601 | -0.25(-0.59%) |
Mar 23, 2015 | 40.30 | 42.77 | 39.81 | 42.08 | 6,449,393 | +1.68(+4.16%) |
Mar 20, 2015 | 39.75 | 40.63 | 39.31 | 40.40 | 5,022,966 | +0.87(+2.20%) |
Mar 19, 2015 | 40.67 | 41.34 | 39.25 | 39.53 | 4,220,621 | -1.14(-2.80%) |
Mar 18, 2015 | 40.08 | 41.43 | 39.41 | 40.67 | 4,529,029 | +0.42(+1.04%) |
Mar 17, 2015 | 39.16 | 41.28 | 38.88 | 40.25 | 7,354,881 | +0.88(+2.24%) |
Mar 16, 2015 | 40.15 | 40.30 | 38.71 | 39.37 | 4,367,884 | -0.76(-1.89%) |
Mar 13, 2015 | 39.36 | 40.40 | 38.42 | 40.13 | 6,719,308 | +0.43(+1.08%) |
Mar 12, 2015 | 38.13 | 39.80 | 37.63 | 39.70 | 3,966,503 | +1.53(+4.01%) |
Mar 11, 2015 | 38.73 | 38.94 | 37.80 | 38.17 | 3,030,686 | -0.56(-1.45%) |
Mar 10, 2015 | 37.52 | 39.47 | 37.13 | 38.73 | 4,785,126 | +0.78(+2.06%) |
Mar 09, 2015 | 40.17 | 40.35 | 37.80 | 37.95 | 7,988,577 | -2.18(-5.43%) |
Mar 06, 2015 | 41.01 | 41.50 | 40.05 | 40.13 | 4,248,321 | -0.95(-2.31%) |
Mar 05, 2015 | 43.43 | 43.83 | 40.85 | 41.08 | 6,988,553 | -1.93(-4.49%) |
Mar 04, 2015 | 41.05 | 43.89 | 41.00 | 43.01 | 10,064,546 | +2.71(+6.72%) |
Mar 03, 2015 | 39.80 | 40.98 | 39.58 | 40.30 | 4,364,829 | +0.37(+0.93%) |