Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.90 | 51.29 | 50.15 | 50.42 | 4,229,320 | -0.46(-0.91%) |
May 28, 2015 | 51.51 | 51.51 | 50.74 | 50.88 | 5,053,851 | -0.53(-1.03%) |
May 27, 2015 | 51.51 | 51.82 | 51.32 | 51.42 | 2,267,028 | +0.08(+0.16%) |
May 26, 2015 | 51.73 | 51.76 | 51.17 | 51.33 | 1,607,460 | -0.42(-0.82%) |
May 22, 2015 | 51.55 | 51.76 | 51.76 | 51.76 | 1,717,538 | -0.03(-0.06%) |
May 21, 2015 | 52.32 | 52.36 | 51.48 | 51.79 | 1,847,613 | -0.43(-0.83%) |
May 20, 2015 | 52.45 | 52.85 | 52.20 | 52.22 | 1,586,801 | -0.24(-0.46%) |
May 19, 2015 | 52.17 | 52.79 | 52.17 | 52.46 | 1,627,880 | +0.02(+0.03%) |
May 18, 2015 | 52.41 | 52.67 | 52.25 | 52.45 | 1,947,796 | -0.16(-0.30%) |
May 15, 2015 | 51.94 | 52.67 | 51.82 | 52.61 | 4,356,158 | +0.91(+1.76%) |
May 14, 2015 | 51.21 | 51.72 | 51.09 | 51.70 | 2,061,021 | +0.84(+1.65%) |
May 13, 2015 | 51.78 | 52.15 | 50.77 | 50.85 | 2,517,303 | -0.74(-1.44%) |
May 12, 2015 | 51.13 | 52.00 | 50.41 | 51.60 | 3,641,723 | +0.13(+0.25%) |
May 11, 2015 | 52.14 | 52.58 | 51.42 | 51.47 | 2,579,528 | -0.92(-1.77%) |
May 08, 2015 | 52.50 | 53.37 | 52.36 | 52.39 | 3,026,905 | +0.50(+0.96%) |
May 07, 2015 | 51.05 | 52.13 | 50.87 | 51.89 | 3,636,715 | +1.03(+2.03%) |
May 06, 2015 | 51.55 | 51.55 | 50.53 | 50.86 | 3,989,825 | -0.49(-0.94%) |
May 05, 2015 | 52.04 | 52.13 | 51.20 | 51.35 | 4,120,122 | -0.79(-1.51%) |
May 04, 2015 | 52.62 | 52.76 | 52.03 | 52.14 | 2,497,189 | -0.42(-0.81%) |
May 01, 2015 | 52.20 | 53.03 | 52.20 | 52.56 | 2,799,098 | +0.33(+0.64%) |
Apr 30, 2015 | 53.44 | 53.48 | 51.95 | 52.23 | 3,629,545 | -1.49(-2.78%) |
Apr 29, 2015 | 54.58 | 54.95 | 53.45 | 53.72 | 3,384,031 | -1.33(-2.41%) |
Apr 28, 2015 | 54.71 | 55.14 | 54.29 | 55.05 | 2,170,687 | +0.23(+0.41%) |
Apr 27, 2015 | 55.38 | 55.94 | 54.69 | 54.82 | 2,137,779 | -0.38(-0.69%) |
Apr 24, 2015 | 56.14 | 56.14 | 54.96 | 55.20 | 2,691,121 | -0.18(-0.33%) |
Apr 23, 2015 | 54.96 | 55.60 | 54.96 | 55.38 | 2,145,374 | +0.27(+0.48%) |
Apr 22, 2015 | 55.14 | 55.50 | 54.97 | 55.11 | 2,021,445 | -0.06(-0.11%) |
Apr 21, 2015 | 55.45 | 55.85 | 55.15 | 55.18 | 2,020,073 | -0.27(-0.49%) |
Apr 20, 2015 | 55.30 | 55.74 | 55.07 | 55.45 | 2,241,379 | +0.18(+0.33%) |
Apr 17, 2015 | 55.20 | 55.61 | 55.00 | 55.27 | 2,689,423 | -0.29(-0.52%) |
Apr 16, 2015 | 55.24 | 55.89 | 54.86 | 55.55 | 2,631,468 | +0.09(+0.16%) |
Apr 15, 2015 | 55.98 | 56.13 | 55.44 | 55.46 | 2,855,338 | -0.52(-0.92%) |
Apr 14, 2015 | 55.74 | 56.24 | 55.71 | 55.98 | 1,763,779 | +0.39(+0.71%) |
Apr 13, 2015 | 56.10 | 56.18 | 55.58 | 55.58 | 2,080,787 | -0.55(-0.97%) |
Apr 10, 2015 | 56.67 | 57.04 | 55.89 | 56.13 | 2,730,500 | -0.05(-0.09%) |
Apr 09, 2015 | 56.78 | 56.80 | 55.93 | 56.18 | 3,717,229 | -0.74(-1.30%) |
Apr 08, 2015 | 56.90 | 57.18 | 56.62 | 56.93 | 2,758,812 | +0.10(+0.17%) |
Apr 07, 2015 | 58.15 | 58.18 | 56.69 | 56.83 | 5,334,608 | -1.46(-2.51%) |
Apr 06, 2015 | 57.01 | 58.64 | 56.80 | 58.29 | 6,147,440 | +2.78(+5.01%) |
Apr 02, 2015 | 55.26 | 55.51 | 55.51 | 55.51 | 1,785,084 | +0.15(+0.27%) |
Apr 01, 2015 | 55.42 | 55.68 | 54.89 | 55.36 | 1,964,103 | +0.01(+0.01%) |
Mar 31, 2015 | 56.06 | 56.09 | 55.24 | 55.35 | 2,478,290 | -0.48(-0.86%) |
Mar 30, 2015 | 54.90 | 55.89 | 54.89 | 55.83 | 2,583,351 | +1.01(+1.84%) |
Mar 27, 2015 | 54.41 | 54.95 | 54.34 | 54.82 | 2,758,927 | +0.50(+0.92%) |
Mar 26, 2015 | 54.27 | 54.88 | 54.13 | 54.32 | 3,988,704 | -0.26(-0.47%) |
Mar 25, 2015 | 55.63 | 55.89 | 54.57 | 54.58 | 3,739,644 | -1.05(-1.88%) |
Mar 24, 2015 | 55.99 | 56.37 | 55.62 | 55.62 | 3,633,406 | -0.52(-0.92%) |
Mar 23, 2015 | 55.96 | 56.83 | 55.80 | 56.14 | 3,002,616 | +0.25(+0.45%) |
Mar 20, 2015 | 54.86 | 56.15 | 54.46 | 55.89 | 7,356,674 | +1.42(+2.60%) |
Mar 19, 2015 | 53.98 | 54.89 | 53.95 | 54.47 | 3,670,695 | +0.27(+0.50%) |
Mar 18, 2015 | 53.28 | 54.57 | 52.92 | 54.20 | 5,209,660 | +0.92(+1.72%) |
Mar 17, 2015 | 53.58 | 53.82 | 53.24 | 53.28 | 2,756,931 | -0.31(-0.58%) |
Mar 16, 2015 | 53.42 | 54.06 | 53.42 | 53.59 | 2,465,625 | +0.45(+0.84%) |
Mar 13, 2015 | 53.27 | 53.56 | 52.79 | 53.14 | 2,309,091 | -0.20(-0.37%) |
Mar 12, 2015 | 52.74 | 53.41 | 52.68 | 53.34 | 3,189,140 | +0.95(+1.81%) |
Mar 11, 2015 | 52.74 | 53.06 | 52.31 | 52.39 | 4,042,602 | -0.29(-0.55%) |
Mar 10, 2015 | 52.95 | 53.17 | 52.68 | 52.68 | 6,785,672 | -0.38(-0.71%) |
Mar 09, 2015 | 53.30 | 53.40 | 52.88 | 53.06 | 4,257,079 | +0.07(+0.13%) |
Mar 06, 2015 | 54.06 | 54.72 | 52.64 | 52.99 | 4,808,780 | -2.27(-4.10%) |
Mar 05, 2015 | 55.74 | 56.05 | 55.20 | 55.26 | 3,620,092 | -0.10(-0.18%) |
Mar 04, 2015 | 56.08 | 56.49 | 55.18 | 55.36 | 4,099,925 | -0.70(-1.25%) |
Mar 03, 2015 | 55.93 | 56.30 | 55.32 | 56.05 | 2,725,353 | -0.11(-0.20%) |