Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.90 | 53.37 | 52.41 | 52.79 | 3,583,299 | -0.07(-0.13%) |
May 28, 2015 | 53.94 | 54.04 | 52.56 | 52.86 | 3,137,463 | -1.72(-3.14%) |
May 27, 2015 | 54.14 | 55.24 | 53.86 | 54.57 | 1,940,649 | +0.24(+0.44%) |
May 26, 2015 | 55.02 | 55.69 | 54.05 | 54.34 | 2,008,199 | -1.53(-2.75%) |
May 22, 2015 | 55.48 | 55.87 | 55.87 | 55.87 | 1,190,217 | -0.09(-0.15%) |
May 21, 2015 | 55.98 | 56.30 | 55.35 | 55.96 | 2,026,211 | +0.45(+0.81%) |
May 20, 2015 | 55.77 | 55.82 | 54.22 | 55.51 | 3,051,575 | -0.09(-0.15%) |
May 19, 2015 | 56.55 | 57.05 | 55.30 | 55.59 | 2,721,023 | -1.36(-2.39%) |
May 18, 2015 | 57.83 | 58.27 | 56.12 | 56.96 | 2,554,166 | -1.31(-2.26%) |
May 15, 2015 | 57.99 | 58.82 | 57.12 | 58.27 | 2,671,678 | +0.11(+0.20%) |
May 14, 2015 | 59.96 | 60.21 | 58.04 | 58.16 | 3,026,133 | -1.58(-2.65%) |
May 13, 2015 | 60.83 | 61.42 | 59.59 | 59.74 | 2,152,143 | -1.06(-1.74%) |
May 12, 2015 | 60.10 | 61.91 | 60.05 | 60.80 | 2,732,568 | +0.85(+1.41%) |
May 11, 2015 | 61.02 | 61.59 | 59.46 | 59.95 | 2,561,803 | -1.31(-2.13%) |
May 08, 2015 | 58.62 | 61.64 | 57.52 | 61.25 | 4,454,031 | +3.33(+5.74%) |
May 07, 2015 | 59.03 | 59.09 | 57.46 | 57.93 | 3,392,658 | -1.20(-2.03%) |
May 06, 2015 | 60.60 | 60.93 | 58.83 | 59.13 | 3,239,054 | -0.68(-1.13%) |
May 05, 2015 | 61.83 | 62.13 | 59.73 | 59.81 | 3,028,147 | -1.27(-2.07%) |
May 04, 2015 | 61.82 | 62.43 | 60.74 | 61.07 | 2,770,940 | -0.62(-1.00%) |
May 01, 2015 | 60.40 | 62.21 | 59.89 | 61.69 | 4,036,715 | +1.13(+1.87%) |
Apr 30, 2015 | 59.32 | 61.57 | 57.44 | 60.56 | 3,939,597 | +1.43(+2.42%) |
Apr 29, 2015 | 58.07 | 59.66 | 55.95 | 59.13 | 5,233,225 | -0.23(-0.39%) |
Apr 28, 2015 | 58.55 | 59.70 | 58.45 | 59.36 | 3,747,662 | +0.97(+1.66%) |
Apr 27, 2015 | 58.44 | 58.97 | 57.70 | 58.39 | 2,770,962 | -0.08(-0.13%) |
Apr 24, 2015 | 58.94 | 59.34 | 57.90 | 58.46 | 2,587,053 | -0.55(-0.94%) |
Apr 23, 2015 | 57.75 | 59.21 | 57.70 | 59.01 | 2,365,027 | +1.16(+2.01%) |
Apr 22, 2015 | 57.21 | 58.76 | 57.00 | 57.85 | 2,129,636 | +0.89(+1.56%) |
Apr 21, 2015 | 57.90 | 58.71 | 56.59 | 56.97 | 1,872,373 | -0.59(-1.03%) |
Apr 20, 2015 | 57.76 | 59.03 | 57.40 | 57.56 | 2,255,538 | -0.30(-0.53%) |
Apr 17, 2015 | 57.39 | 58.47 | 57.09 | 57.86 | 2,989,474 | -0.22(-0.38%) |
Apr 16, 2015 | 58.12 | 59.57 | 56.93 | 58.08 | 4,459,147 | -0.42(-0.72%) |
Apr 15, 2015 | 55.32 | 58.66 | 54.74 | 58.50 | 5,289,059 | +3.50(+6.36%) |
Apr 14, 2015 | 53.00 | 55.32 | 52.71 | 55.00 | 3,328,740 | +2.52(+4.79%) |
Apr 13, 2015 | 53.57 | 53.57 | 51.63 | 52.49 | 1,755,427 | -0.15(-0.29%) |
Apr 10, 2015 | 53.42 | 53.72 | 51.94 | 52.64 | 1,916,919 | -0.59(-1.11%) |
Apr 09, 2015 | 52.82 | 53.40 | 52.40 | 53.23 | 2,320,729 | +0.60(+1.14%) |
Apr 08, 2015 | 53.70 | 54.16 | 52.55 | 52.63 | 2,414,393 | -0.98(-1.83%) |
Apr 07, 2015 | 52.15 | 54.57 | 51.94 | 53.61 | 3,995,437 | +1.52(+2.93%) |
Apr 06, 2015 | 51.42 | 52.32 | 50.88 | 52.09 | 3,063,501 | +0.86(+1.67%) |
Apr 02, 2015 | 49.00 | 51.23 | 51.23 | 51.23 | 3,359,791 | +2.04(+4.14%) |
Apr 01, 2015 | 49.59 | 50.24 | 48.90 | 49.19 | 3,542,753 | -0.39(-0.79%) |
Mar 31, 2015 | 48.85 | 50.25 | 48.71 | 49.58 | 2,854,321 | +0.31(+0.64%) |
Mar 30, 2015 | 49.34 | 49.98 | 48.60 | 49.27 | 2,501,896 | +0.10(+0.19%) |
Mar 27, 2015 | 48.43 | 49.70 | 47.84 | 49.17 | 2,675,503 | +0.47(+0.96%) |
Mar 26, 2015 | 49.52 | 49.97 | 48.36 | 48.71 | 3,375,091 | +0.21(+0.43%) |
Mar 25, 2015 | 47.54 | 48.89 | 46.78 | 48.50 | 3,201,843 | +1.21(+2.56%) |
Mar 24, 2015 | 46.09 | 47.51 | 45.89 | 47.29 | 2,800,854 | +1.21(+2.63%) |
Mar 23, 2015 | 46.84 | 47.38 | 46.05 | 46.08 | 2,403,117 | -0.94(-2.01%) |
Mar 20, 2015 | 45.91 | 47.18 | 45.76 | 47.02 | 4,454,822 | +1.62(+3.57%) |
Mar 19, 2015 | 45.49 | 46.40 | 44.83 | 45.40 | 2,336,470 | -1.31(-2.79%) |
Mar 18, 2015 | 44.05 | 47.19 | 43.55 | 46.70 | 3,761,879 | +2.24(+5.04%) |
Mar 17, 2015 | 43.89 | 44.88 | 43.81 | 44.47 | 2,732,020 | +0.57(+1.30%) |
Mar 16, 2015 | 42.81 | 44.02 | 42.02 | 43.89 | 2,511,562 | +0.74(+1.72%) |
Mar 13, 2015 | 42.87 | 43.16 | 41.81 | 43.15 | 4,099,785 | -0.10(-0.24%) |
Mar 12, 2015 | 45.82 | 45.88 | 43.19 | 43.26 | 2,836,982 | -1.57(-3.51%) |
Mar 11, 2015 | 43.71 | 45.22 | 43.55 | 44.83 | 2,387,635 | +1.06(+2.41%) |
Mar 10, 2015 | 44.10 | 44.51 | 43.50 | 43.77 | 2,808,867 | -0.60(-1.35%) |
Mar 09, 2015 | 46.18 | 46.34 | 44.27 | 44.37 | 4,428,738 | -2.04(-4.39%) |
Mar 06, 2015 | 46.74 | 47.36 | 46.11 | 46.41 | 2,133,440 | -0.96(-2.03%) |
Mar 05, 2015 | 47.30 | 47.92 | 46.73 | 47.37 | 2,055,779 | -0.33(-0.70%) |
Mar 04, 2015 | 48.11 | 47.85 | 46.86 | 47.70 | 1,946,195 | -0.15(-0.32%) |
Mar 03, 2015 | 47.06 | 49.26 | 47.06 | 47.85 | 2,499,197 | +0.80(+1.70%) |