Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.08 | 52.15 | 51.68 | 51.79 | 4,556,533 | -0.15(-0.29%) |
May 28, 2015 | 52.10 | 52.18 | 51.80 | 51.94 | 4,631,561 | -0.18(-0.34%) |
May 27, 2015 | 51.97 | 52.24 | 51.85 | 52.11 | 4,078,714 | +0.31(+0.59%) |
May 26, 2015 | 51.99 | 52.07 | 51.49 | 51.81 | 4,170,001 | -0.20(-0.38%) |
May 22, 2015 | 51.97 | 52.01 | 52.01 | 52.01 | 3,145,074 | -0.08(-0.14%) |
May 21, 2015 | 52.36 | 52.41 | 51.98 | 52.08 | 4,668,871 | -0.26(-0.50%) |
May 20, 2015 | 52.11 | 52.64 | 52.07 | 52.34 | 4,965,317 | +0.24(+0.46%) |
May 19, 2015 | 51.69 | 52.20 | 51.69 | 52.10 | 4,100,196 | +0.11(+0.21%) |
May 18, 2015 | 51.93 | 52.16 | 51.74 | 51.99 | 4,499,511 | -0.08(-0.16%) |
May 15, 2015 | 51.79 | 52.35 | 51.79 | 52.07 | 4,875,146 | +0.45(+0.87%) |
May 14, 2015 | 50.84 | 51.83 | 50.75 | 51.62 | 7,474,914 | +0.72(+1.41%) |
May 13, 2015 | 51.79 | 51.96 | 50.63 | 50.90 | 6,588,903 | -0.73(-1.41%) |
May 12, 2015 | 51.53 | 51.82 | 51.13 | 51.63 | 6,080,863 | -0.18(-0.35%) |
May 11, 2015 | 52.11 | 52.60 | 51.72 | 51.82 | 4,273,977 | -0.37(-0.70%) |
May 08, 2015 | 52.55 | 52.87 | 51.94 | 52.18 | 4,992,636 | +0.20(+0.39%) |
May 07, 2015 | 51.70 | 52.18 | 51.70 | 51.98 | 5,322,645 | +0.27(+0.52%) |
May 06, 2015 | 51.55 | 51.90 | 51.25 | 51.71 | 7,159,469 | +0.11(+0.21%) |
May 05, 2015 | 52.52 | 52.67 | 51.57 | 51.60 | 5,645,933 | -1.16(-2.19%) |
May 04, 2015 | 52.72 | 53.36 | 52.57 | 52.76 | 4,057,741 | +0.04(+0.08%) |
May 01, 2015 | 52.59 | 52.87 | 52.02 | 52.72 | 4,228,360 | +0.22(+0.43%) |
Apr 30, 2015 | 53.07 | 53.07 | 52.08 | 52.49 | 6,362,343 | -0.58(-1.10%) |
Apr 29, 2015 | 52.95 | 53.22 | 52.63 | 53.07 | 5,723,652 | -0.37(-0.68%) |
Apr 28, 2015 | 52.81 | 53.45 | 52.69 | 53.44 | 3,880,635 | +0.41(+0.77%) |
Apr 27, 2015 | 53.87 | 53.95 | 52.90 | 53.03 | 4,227,604 | -0.70(-1.31%) |
Apr 24, 2015 | 53.34 | 54.06 | 53.29 | 53.74 | 3,841,734 | +0.37(+0.70%) |
Apr 23, 2015 | 52.90 | 53.64 | 52.88 | 53.37 | 3,589,974 | +0.38(+0.72%) |
Apr 22, 2015 | 53.12 | 53.26 | 52.70 | 52.99 | 3,645,252 | +0.16(+0.29%) |
Apr 21, 2015 | 53.21 | 53.72 | 52.56 | 52.83 | 4,894,230 | -0.37(-0.69%) |
Apr 20, 2015 | 52.54 | 53.56 | 52.45 | 53.20 | 3,878,891 | +0.88(+1.68%) |
Apr 17, 2015 | 52.10 | 52.61 | 51.98 | 52.32 | 4,321,611 | +0.00(+0.00%) |
Apr 16, 2015 | 52.68 | 52.78 | 51.93 | 52.32 | 4,290,890 | -0.48(-0.91%) |
Apr 15, 2015 | 52.59 | 53.17 | 52.50 | 52.80 | 3,948,292 | +0.29(+0.55%) |
Apr 14, 2015 | 52.36 | 52.76 | 52.22 | 52.51 | 3,339,961 | +0.24(+0.47%) |
Apr 13, 2015 | 52.51 | 52.74 | 52.20 | 52.26 | 3,347,907 | -0.41(-0.78%) |
Apr 10, 2015 | 52.24 | 52.93 | 52.22 | 52.67 | 3,238,206 | +0.56(+1.08%) |
Apr 09, 2015 | 52.19 | 52.24 | 51.79 | 52.11 | 3,031,901 | -0.20(-0.38%) |
Apr 08, 2015 | 52.44 | 52.52 | 51.90 | 52.31 | 4,681,813 | -0.24(-0.45%) |
Apr 07, 2015 | 52.87 | 53.09 | 52.40 | 52.55 | 5,455,123 | -0.40(-0.75%) |
Apr 06, 2015 | 52.40 | 53.28 | 52.29 | 52.95 | 7,784,059 | +0.86(+1.65%) |
Apr 02, 2015 | 51.97 | 52.09 | 52.09 | 52.09 | 3,702,494 | +0.09(+0.18%) |
Apr 01, 2015 | 52.07 | 52.37 | 51.54 | 51.99 | 5,007,066 | +0.03(+0.07%) |
Mar 31, 2015 | 51.32 | 52.00 | 51.09 | 51.96 | 8,911,675 | +0.60(+1.16%) |
Mar 30, 2015 | 51.03 | 51.53 | 50.83 | 51.36 | 4,955,658 | +0.61(+1.20%) |
Mar 27, 2015 | 50.52 | 50.88 | 50.28 | 50.75 | 4,703,182 | +0.44(+0.87%) |
Mar 26, 2015 | 50.65 | 50.87 | 49.83 | 50.31 | 6,167,758 | -0.41(-0.81%) |
Mar 25, 2015 | 51.64 | 51.94 | 50.63 | 50.73 | 4,409,963 | -0.74(-1.45%) |
Mar 24, 2015 | 51.89 | 52.29 | 51.23 | 51.47 | 3,904,599 | -0.50(-0.96%) |
Mar 23, 2015 | 51.89 | 52.10 | 51.73 | 51.97 | 4,541,783 | +0.09(+0.17%) |
Mar 20, 2015 | 51.50 | 51.94 | 51.33 | 51.88 | 10,440,017 | +0.45(+0.87%) |
Mar 19, 2015 | 51.55 | 52.20 | 51.29 | 51.44 | 6,548,257 | -0.26(-0.51%) |
Mar 18, 2015 | 50.80 | 51.98 | 50.61 | 51.70 | 8,503,608 | +0.89(+1.76%) |
Mar 17, 2015 | 51.00 | 51.36 | 50.63 | 50.81 | 3,791,791 | -0.43(-0.83%) |
Mar 16, 2015 | 50.88 | 51.65 | 50.85 | 51.23 | 4,781,584 | +0.74(+1.47%) |
Mar 13, 2015 | 50.92 | 50.92 | 50.06 | 50.49 | 4,566,226 | -0.45(-0.89%) |
Mar 12, 2015 | 50.52 | 51.06 | 50.46 | 50.94 | 5,168,248 | +0.68(+1.35%) |
Mar 11, 2015 | 50.79 | 50.91 | 50.10 | 50.27 | 7,301,153 | -0.28(-0.56%) |
Mar 10, 2015 | 50.21 | 51.06 | 50.06 | 50.55 | 7,790,768 | -0.04(-0.08%) |
Mar 09, 2015 | 50.75 | 51.08 | 50.58 | 50.59 | 4,878,516 | -0.14(-0.27%) |
Mar 06, 2015 | 51.81 | 51.81 | 50.45 | 50.73 | 9,436,381 | -1.77(-3.38%) |
Mar 05, 2015 | 52.30 | 52.71 | 52.22 | 52.50 | 3,787,361 | +0.34(+0.65%) |
Mar 04, 2015 | 52.19 | 52.45 | 51.82 | 52.16 | 4,098,107 | -0.29(-0.55%) |
Mar 03, 2015 | 52.15 | 52.45 | 51.84 | 52.45 | 5,450,269 | +0.30(+0.58%) |