Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.97 | 53.14 | 52.23 | 52.36 | 1,096,158 | -0.76(-1.43%) |
May 28, 2015 | 53.45 | 53.58 | 53.02 | 53.12 | 1,044,428 | -0.31(-0.59%) |
May 27, 2015 | 52.47 | 53.63 | 52.47 | 53.43 | 1,282,076 | +0.93(+1.77%) |
May 26, 2015 | 52.77 | 52.79 | 52.22 | 52.50 | 1,009,781 | -0.42(-0.80%) |
May 22, 2015 | 52.32 | 52.92 | 52.92 | 52.92 | 1,454,056 | +0.52(+1.00%) |
May 21, 2015 | 51.58 | 52.54 | 51.42 | 52.40 | 1,722,350 | +0.79(+1.52%) |
May 20, 2015 | 51.59 | 51.77 | 51.32 | 51.61 | 861,819 | +0.03(+0.05%) |
May 19, 2015 | 51.00 | 51.60 | 50.77 | 51.59 | 909,251 | +0.67(+1.31%) |
May 18, 2015 | 51.08 | 51.15 | 50.78 | 50.92 | 1,266,325 | -0.26(-0.51%) |
May 15, 2015 | 51.07 | 51.23 | 50.62 | 51.18 | 1,334,220 | +0.01(+0.02%) |
May 14, 2015 | 50.71 | 51.27 | 50.56 | 51.17 | 1,526,294 | +0.58(+1.14%) |
May 13, 2015 | 49.77 | 50.66 | 49.47 | 50.60 | 2,721,010 | +1.33(+2.69%) |
May 12, 2015 | 49.25 | 49.43 | 49.04 | 49.27 | 1,094,298 | -0.04(-0.09%) |
May 11, 2015 | 49.22 | 49.88 | 49.19 | 49.31 | 1,364,438 | +0.09(+0.19%) |
May 08, 2015 | 49.14 | 49.47 | 49.00 | 49.22 | 806,617 | +0.42(+0.87%) |
May 07, 2015 | 48.75 | 49.05 | 48.56 | 48.80 | 897,770 | -0.02(-0.03%) |
May 06, 2015 | 48.27 | 48.87 | 48.14 | 48.81 | 1,488,180 | +0.72(+1.49%) |
May 05, 2015 | 48.58 | 48.66 | 47.71 | 48.10 | 1,490,403 | +0.19(+0.41%) |
May 04, 2015 | 47.61 | 48.13 | 47.41 | 47.90 | 754,293 | +0.41(+0.85%) |
May 01, 2015 | 46.95 | 47.54 | 46.90 | 47.49 | 1,305,382 | +0.48(+1.03%) |
Apr 30, 2015 | 46.10 | 48.07 | 46.10 | 47.01 | 2,022,389 | +0.83(+1.79%) |
Apr 29, 2015 | 46.51 | 47.34 | 46.10 | 46.18 | 3,084,217 | +2.34(+5.34%) |
Apr 28, 2015 | 43.92 | 44.07 | 43.50 | 43.84 | 789,286 | -0.10(-0.23%) |
Apr 27, 2015 | 44.02 | 44.24 | 43.87 | 43.94 | 892,503 | +0.04(+0.10%) |
Apr 24, 2015 | 43.68 | 43.92 | 43.64 | 43.90 | 689,397 | +0.34(+0.78%) |
Apr 23, 2015 | 43.77 | 43.90 | 43.56 | 43.56 | 685,986 | -0.23(-0.52%) |
Apr 22, 2015 | 43.60 | 43.81 | 43.41 | 43.79 | 894,325 | +0.24(+0.54%) |
Apr 21, 2015 | 43.63 | 43.74 | 43.22 | 43.55 | 1,140,274 | +0.06(+0.14%) |
Apr 20, 2015 | 43.44 | 43.62 | 43.30 | 43.49 | 931,077 | +0.30(+0.70%) |
Apr 17, 2015 | 43.65 | 43.66 | 43.08 | 43.19 | 1,067,632 | -0.69(-1.58%) |
Apr 16, 2015 | 44.30 | 44.46 | 43.83 | 43.88 | 625,643 | -0.50(-1.12%) |
Apr 15, 2015 | 44.89 | 45.04 | 44.38 | 44.38 | 748,903 | -0.50(-1.11%) |
Apr 14, 2015 | 45.36 | 45.63 | 44.67 | 44.88 | 718,585 | -0.73(-1.59%) |
Apr 13, 2015 | 45.65 | 45.96 | 45.49 | 45.61 | 597,198 | -0.09(-0.20%) |
Apr 10, 2015 | 45.44 | 45.78 | 45.28 | 45.70 | 525,679 | +0.27(+0.60%) |
Apr 09, 2015 | 45.55 | 45.69 | 45.25 | 45.43 | 978,705 | -0.12(-0.26%) |
Apr 08, 2015 | 45.17 | 45.58 | 45.00 | 45.55 | 524,123 | +0.47(+1.03%) |
Apr 07, 2015 | 45.08 | 45.31 | 44.91 | 45.08 | 732,484 | -0.08(-0.17%) |
Apr 06, 2015 | 44.60 | 45.25 | 44.51 | 45.16 | 556,384 | +0.34(+0.75%) |
Apr 02, 2015 | 44.77 | 44.82 | 44.82 | 44.82 | 427,691 | +0.02(+0.04%) |
Apr 01, 2015 | 44.63 | 44.81 | 44.20 | 44.81 | 724,515 | +0.06(+0.13%) |
Mar 31, 2015 | 45.13 | 45.13 | 44.62 | 44.75 | 641,848 | -0.63(-1.40%) |
Mar 30, 2015 | 44.58 | 45.45 | 44.42 | 45.38 | 470,517 | +1.10(+2.48%) |
Mar 27, 2015 | 44.09 | 44.37 | 44.09 | 44.28 | 461,068 | +0.18(+0.40%) |
Mar 26, 2015 | 44.14 | 44.27 | 43.94 | 44.10 | 608,757 | -0.22(-0.50%) |
Mar 25, 2015 | 44.85 | 45.12 | 44.32 | 44.32 | 967,378 | -0.47(-1.06%) |
Mar 24, 2015 | 44.97 | 45.25 | 44.80 | 44.80 | 456,356 | -0.28(-0.62%) |
Mar 23, 2015 | 45.24 | 45.49 | 45.03 | 45.08 | 566,465 | -0.16(-0.36%) |
Mar 20, 2015 | 44.96 | 45.28 | 44.53 | 45.24 | 1,599,180 | +0.41(+0.92%) |
Mar 19, 2015 | 44.53 | 44.87 | 44.39 | 44.82 | 1,061,569 | +0.14(+0.32%) |
Mar 18, 2015 | 44.08 | 44.79 | 43.76 | 44.68 | 835,453 | +0.51(+1.15%) |
Mar 17, 2015 | 44.31 | 44.64 | 43.94 | 44.17 | 556,794 | -0.39(-0.87%) |
Mar 16, 2015 | 44.12 | 44.66 | 43.86 | 44.56 | 560,870 | +0.58(+1.31%) |
Mar 13, 2015 | 44.22 | 44.38 | 43.63 | 43.98 | 947,520 | -0.27(-0.61%) |
Mar 12, 2015 | 43.76 | 44.32 | 43.76 | 44.26 | 489,030 | +0.54(+1.24%) |
Mar 11, 2015 | 43.83 | 43.90 | 43.66 | 43.71 | 515,799 | +0.03(+0.08%) |
Mar 10, 2015 | 43.83 | 43.95 | 43.60 | 43.68 | 611,337 | -0.64(-1.45%) |
Mar 09, 2015 | 44.23 | 44.55 | 44.12 | 44.32 | 609,294 | +0.14(+0.31%) |
Mar 06, 2015 | 44.61 | 44.65 | 43.98 | 44.19 | 613,159 | -0.63(-1.42%) |
Mar 05, 2015 | 45.02 | 45.16 | 44.64 | 44.82 | 738,592 | -0.19(-0.43%) |
Mar 04, 2015 | 44.82 | 45.08 | 45.04 | 45.02 | 648,134 | -0.03(-0.06%) |
Mar 03, 2015 | 45.45 | 45.55 | 44.98 | 45.04 | 953,036 | -0.57(-1.24%) |