Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.01 | 57.02 | 56.25 | 56.56 | 2,848,979 | -0.29(-0.51%) |
May 28, 2015 | 56.89 | 57.22 | 56.33 | 56.85 | 2,069,552 | +0.02(+0.03%) |
May 27, 2015 | 55.41 | 56.96 | 55.33 | 56.84 | 3,599,276 | +1.20(+2.15%) |
May 26, 2015 | 55.72 | 55.89 | 54.88 | 55.64 | 3,568,399 | -0.20(-0.37%) |
May 22, 2015 | 54.55 | 55.84 | 55.84 | 55.84 | 4,277,703 | +1.34(+2.45%) |
May 21, 2015 | 54.93 | 54.95 | 54.14 | 54.51 | 4,277,451 | -0.57(-1.04%) |
May 20, 2015 | 53.43 | 55.64 | 53.27 | 55.08 | 8,425,335 | +2.27(+4.30%) |
May 19, 2015 | 53.10 | 53.55 | 52.68 | 52.81 | 5,452,834 | +0.07(+0.14%) |
May 18, 2015 | 52.63 | 53.03 | 52.46 | 52.73 | 4,149,455 | +0.15(+0.29%) |
May 15, 2015 | 53.18 | 53.18 | 52.40 | 52.58 | 2,803,376 | -0.19(-0.35%) |
May 14, 2015 | 52.41 | 53.13 | 52.19 | 52.77 | 2,305,492 | +0.97(+1.86%) |
May 13, 2015 | 51.81 | 52.33 | 51.63 | 51.80 | 1,994,501 | +0.13(+0.26%) |
May 12, 2015 | 51.80 | 52.01 | 51.26 | 51.67 | 1,939,751 | -0.47(-0.89%) |
May 11, 2015 | 52.23 | 52.43 | 52.13 | 52.13 | 1,678,111 | -0.07(-0.13%) |
May 08, 2015 | 52.23 | 52.80 | 51.94 | 52.20 | 2,435,294 | +0.57(+1.10%) |
May 07, 2015 | 51.46 | 52.12 | 51.24 | 51.64 | 2,115,098 | +0.33(+0.65%) |
May 06, 2015 | 51.66 | 51.82 | 50.99 | 51.30 | 2,010,288 | -0.10(-0.20%) |
May 05, 2015 | 52.47 | 52.47 | 51.37 | 51.41 | 1,958,643 | -1.24(-2.35%) |
May 04, 2015 | 52.96 | 53.18 | 52.56 | 52.64 | 1,726,221 | -0.02(-0.03%) |
May 01, 2015 | 51.89 | 52.91 | 51.89 | 52.66 | 4,370,675 | +1.19(+2.31%) |
Apr 30, 2015 | 52.06 | 52.16 | 51.01 | 51.47 | 3,587,542 | -0.82(-1.56%) |
Apr 29, 2015 | 52.48 | 52.98 | 51.86 | 52.28 | 1,859,279 | -0.33(-0.63%) |
Apr 28, 2015 | 52.17 | 52.82 | 52.02 | 52.62 | 2,297,875 | +0.46(+0.88%) |
Apr 27, 2015 | 51.62 | 52.66 | 51.62 | 52.16 | 2,029,803 | +0.12(+0.22%) |
Apr 24, 2015 | 52.92 | 52.93 | 51.48 | 52.04 | 4,705,673 | -0.88(-1.67%) |
Apr 23, 2015 | 52.47 | 53.12 | 52.27 | 52.93 | 3,253,328 | -0.75(-1.40%) |
Apr 22, 2015 | 53.88 | 53.88 | 52.99 | 53.67 | 1,227,682 | +0.10(+0.19%) |
Apr 21, 2015 | 53.39 | 53.71 | 53.09 | 53.57 | 1,725,291 | +0.54(+1.02%) |
Apr 20, 2015 | 52.99 | 53.61 | 52.95 | 53.03 | 1,814,206 | +0.25(+0.47%) |
Apr 17, 2015 | 52.73 | 53.07 | 52.49 | 52.78 | 2,943,059 | -0.57(-1.07%) |
Apr 16, 2015 | 52.87 | 53.46 | 52.84 | 53.35 | 1,746,648 | +0.15(+0.28%) |
Apr 15, 2015 | 52.38 | 53.32 | 52.32 | 53.20 | 1,870,756 | +1.13(+2.17%) |
Apr 14, 2015 | 52.96 | 53.15 | 51.98 | 52.08 | 2,754,578 | -0.98(-1.85%) |
Apr 13, 2015 | 53.47 | 53.81 | 52.94 | 53.06 | 1,772,512 | -0.40(-0.76%) |
Apr 10, 2015 | 53.50 | 53.59 | 53.14 | 53.46 | 1,530,714 | +0.17(+0.32%) |
Apr 09, 2015 | 52.70 | 53.35 | 52.63 | 53.29 | 1,892,351 | +0.30(+0.57%) |
Apr 08, 2015 | 52.54 | 53.18 | 52.45 | 52.99 | 2,722,882 | +0.36(+0.68%) |
Apr 07, 2015 | 52.19 | 52.98 | 51.84 | 52.63 | 2,545,127 | +0.38(+0.73%) |
Apr 06, 2015 | 51.26 | 52.38 | 51.05 | 52.25 | 2,799,223 | +0.45(+0.87%) |
Apr 02, 2015 | 51.85 | 51.80 | 51.80 | 51.80 | 2,643,902 | -0.27(-0.53%) |
Apr 01, 2015 | 52.29 | 52.62 | 51.61 | 52.08 | 2,853,171 | -0.36(-0.68%) |
Mar 31, 2015 | 53.42 | 53.70 | 52.32 | 52.43 | 4,438,528 | -1.51(-2.79%) |
Mar 30, 2015 | 51.69 | 54.05 | 51.49 | 53.94 | 12,608,222 | +4.97(+10.15%) |
Mar 27, 2015 | 47.82 | 48.99 | 47.45 | 48.97 | 3,029,479 | +1.19(+2.48%) |
Mar 26, 2015 | 47.37 | 48.18 | 46.83 | 47.79 | 3,421,052 | -0.12(-0.25%) |
Mar 25, 2015 | 50.22 | 50.22 | 47.89 | 47.91 | 4,526,469 | -2.33(-4.64%) |
Mar 24, 2015 | 50.16 | 50.36 | 49.94 | 50.24 | 3,289,477 | -0.03(-0.07%) |
Mar 23, 2015 | 50.50 | 50.84 | 50.19 | 50.27 | 2,616,378 | -0.56(-1.10%) |
Mar 20, 2015 | 50.25 | 51.04 | 49.90 | 50.83 | 5,383,959 | +0.89(+1.78%) |
Mar 19, 2015 | 49.46 | 50.04 | 49.20 | 49.94 | 3,273,640 | +0.27(+0.55%) |
Mar 18, 2015 | 48.73 | 49.85 | 48.56 | 49.66 | 3,632,409 | +0.76(+1.55%) |
Mar 17, 2015 | 48.62 | 48.94 | 48.34 | 48.91 | 2,217,512 | -0.03(-0.06%) |
Mar 16, 2015 | 48.11 | 48.96 | 47.98 | 48.93 | 1,643,081 | +1.05(+2.20%) |
Mar 13, 2015 | 47.70 | 48.02 | 47.27 | 47.88 | 1,533,497 | +0.02(+0.03%) |
Mar 12, 2015 | 47.28 | 47.89 | 47.17 | 47.87 | 1,214,382 | +0.18(+0.38%) |
Mar 11, 2015 | 47.79 | 48.18 | 47.52 | 47.68 | 1,697,647 | +0.07(+0.16%) |
Mar 10, 2015 | 48.12 | 48.36 | 47.61 | 47.61 | 1,660,111 | -1.05(-2.16%) |
Mar 09, 2015 | 48.25 | 48.76 | 48.25 | 48.66 | 1,577,971 | +0.44(+0.91%) |
Mar 06, 2015 | 48.51 | 48.75 | 47.82 | 48.21 | 1,903,267 | -0.43(-0.89%) |
Mar 05, 2015 | 48.74 | 49.00 | 48.42 | 48.65 | 1,183,526 | +0.04(+0.09%) |
Mar 04, 2015 | 48.55 | 48.89 | 48.23 | 48.61 | 1,246,767 | -0.28(-0.58%) |
Mar 03, 2015 | 49.55 | 49.60 | 48.64 | 48.89 | 1,801,994 | -0.86(-1.73%) |