Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.33 | 56.61 | 55.10 | 56.50 | 6,303,774 | +1.04(+1.88%) |
May 28, 2015 | 54.95 | 56.61 | 54.10 | 55.46 | 12,095,331 | +1.91(+3.56%) |
May 27, 2015 | 54.67 | 54.67 | 53.45 | 53.55 | 12,269,019 | -1.06(-1.95%) |
May 26, 2015 | 54.95 | 55.03 | 54.00 | 54.61 | 5,790,030 | +0.32(+0.60%) |
May 22, 2015 | 53.38 | 54.29 | 54.29 | 54.29 | 3,950,100 | +0.91(+1.70%) |
May 21, 2015 | 52.81 | 53.53 | 52.57 | 53.38 | 3,164,790 | +0.54(+1.02%) |
May 20, 2015 | 52.54 | 53.33 | 52.17 | 52.84 | 2,826,189 | +0.06(+0.12%) |
May 19, 2015 | 52.83 | 53.33 | 52.70 | 52.78 | 3,109,125 | +0.20(+0.38%) |
May 18, 2015 | 51.41 | 52.72 | 51.17 | 52.58 | 2,568,024 | +1.00(+1.95%) |
May 15, 2015 | 51.40 | 51.58 | 50.70 | 51.57 | 2,194,719 | +0.34(+0.66%) |
May 14, 2015 | 51.05 | 51.33 | 50.57 | 51.24 | 3,075,438 | +0.74(+1.47%) |
May 13, 2015 | 50.92 | 50.92 | 50.28 | 50.49 | 2,662,254 | -0.06(-0.13%) |
May 12, 2015 | 50.33 | 50.80 | 49.77 | 50.56 | 2,496,075 | -0.05(-0.10%) |
May 11, 2015 | 50.41 | 51.00 | 50.41 | 50.61 | 1,547,529 | +0.24(+0.48%) |
May 08, 2015 | 50.69 | 51.00 | 50.08 | 50.37 | 2,451,762 | +0.56(+1.13%) |
May 07, 2015 | 48.73 | 50.14 | 48.70 | 49.80 | 3,072,183 | +1.20(+2.48%) |
May 06, 2015 | 48.93 | 49.17 | 48.14 | 48.60 | 3,647,181 | -0.41(-0.84%) |
May 05, 2015 | 50.55 | 50.56 | 48.70 | 49.01 | 4,686,498 | -1.91(-3.76%) |
May 04, 2015 | 50.61 | 51.43 | 50.43 | 50.92 | 2,328,927 | +0.65(+1.29%) |
May 01, 2015 | 50.02 | 50.50 | 49.39 | 50.27 | 3,595,818 | +1.03(+2.10%) |
Apr 30, 2015 | 50.50 | 51.06 | 49.04 | 49.24 | 3,344,916 | -1.43(-2.83%) |
Apr 29, 2015 | 51.00 | 51.29 | 50.29 | 50.67 | 2,492,268 | -0.42(-0.82%) |
Apr 28, 2015 | 51.67 | 51.78 | 50.25 | 51.09 | 2,713,578 | -0.18(-0.36%) |
Apr 27, 2015 | 51.76 | 52.75 | 51.11 | 51.28 | 3,669,885 | -0.00(-0.01%) |
Apr 24, 2015 | 52.08 | 52.08 | 50.96 | 51.28 | 1,837,779 | -0.31(-0.61%) |
Apr 23, 2015 | 50.96 | 52.13 | 50.52 | 51.59 | 3,339,678 | +0.30(+0.59%) |
Apr 22, 2015 | 51.57 | 51.63 | 50.67 | 51.29 | 3,201,927 | -0.17(-0.32%) |
Apr 21, 2015 | 49.36 | 51.48 | 49.18 | 51.46 | 9,927,261 | +2.62(+5.36%) |
Apr 20, 2015 | 47.93 | 48.87 | 47.82 | 48.84 | 2,708,079 | +1.34(+2.81%) |
Apr 17, 2015 | 48.41 | 48.56 | 47.33 | 47.50 | 3,814,179 | -1.43(-2.92%) |
Apr 16, 2015 | 48.19 | 49.21 | 48.07 | 48.93 | 2,229,438 | +0.69(+1.44%) |
Apr 15, 2015 | 48.33 | 48.52 | 47.94 | 48.24 | 2,173,626 | +0.06(+0.12%) |
Apr 14, 2015 | 48.41 | 48.56 | 47.78 | 48.18 | 1,661,139 | -0.20(-0.42%) |
Apr 13, 2015 | 49.09 | 49.30 | 48.28 | 48.38 | 2,790,375 | -0.94(-1.91%) |
Apr 10, 2015 | 48.56 | 49.39 | 48.33 | 49.32 | 2,712,672 | +0.64(+1.31%) |
Apr 09, 2015 | 49.06 | 49.17 | 48.10 | 48.68 | 2,489,220 | -0.41(-0.83%) |
Apr 08, 2015 | 48.43 | 49.38 | 48.34 | 49.09 | 3,944,880 | +0.81(+1.68%) |
Apr 07, 2015 | 47.31 | 48.93 | 47.31 | 48.28 | 4,899,009 | +1.06(+2.25%) |
Apr 06, 2015 | 47.01 | 47.61 | 46.87 | 47.21 | 2,210,775 | -0.06(-0.12%) |
Apr 02, 2015 | 47.37 | 47.27 | 47.27 | 47.27 | 3,039,600 | +0.09(+0.20%) |
Apr 01, 2015 | 48.81 | 48.81 | 46.51 | 47.18 | 7,403,949 | -1.52(-3.11%) |
Mar 31, 2015 | 49.46 | 49.46 | 48.40 | 48.69 | 5,121,069 | -0.84(-1.70%) |
Mar 30, 2015 | 49.23 | 50.15 | 49.11 | 49.54 | 5,255,436 | +0.72(+1.48%) |
Mar 27, 2015 | 47.26 | 49.04 | 47.24 | 48.81 | 5,802,261 | +1.66(+3.53%) |
Mar 26, 2015 | 45.51 | 47.23 | 44.78 | 47.15 | 3,909,582 | +0.94(+2.04%) |
Mar 25, 2015 | 46.76 | 47.05 | 45.65 | 46.21 | 4,698,741 | -0.55(-1.18%) |
Mar 24, 2015 | 47.15 | 47.80 | 46.65 | 46.76 | 3,057,693 | -0.35(-0.74%) |
Mar 23, 2015 | 48.04 | 48.08 | 47.05 | 47.11 | 3,773,670 | -0.92(-1.92%) |
Mar 20, 2015 | 48.80 | 48.96 | 47.94 | 48.03 | 7,381,593 | -0.70(-1.44%) |
Mar 19, 2015 | 48.36 | 48.93 | 48.29 | 48.73 | 2,883,738 | +0.34(+0.71%) |
Mar 18, 2015 | 48.00 | 48.69 | 47.60 | 48.39 | 3,668,979 | +0.08(+0.17%) |
Mar 17, 2015 | 47.65 | 48.55 | 47.42 | 48.31 | 3,209,712 | +0.26(+0.55%) |
Mar 16, 2015 | 47.25 | 48.05 | 47.13 | 48.04 | 3,510,987 | +0.93(+1.97%) |
Mar 13, 2015 | 46.95 | 47.66 | 46.56 | 47.11 | 2,876,559 | +0.00(+0.00%) |
Mar 12, 2015 | 47.16 | 47.32 | 46.51 | 47.11 | 3,148,020 | +0.26(+0.55%) |
Mar 11, 2015 | 46.18 | 47.08 | 45.94 | 46.85 | 4,187,688 | +0.67(+1.45%) |
Mar 10, 2015 | 45.65 | 46.22 | 45.05 | 46.18 | 4,721,319 | -0.06(-0.13%) |
Mar 09, 2015 | 46.86 | 46.98 | 44.70 | 46.24 | 7,964,970 | -0.67(-1.42%) |
Mar 06, 2015 | 47.73 | 48.00 | 46.74 | 46.91 | 4,135,851 | -0.80(-1.68%) |
Mar 05, 2015 | 47.99 | 48.24 | 47.46 | 47.71 | 5,312,883 | -0.12(-0.26%) |
Mar 04, 2015 | 49.52 | 49.63 | 47.48 | 47.84 | 8,738,538 | -1.80(-3.62%) |
Mar 03, 2015 | 47.39 | 49.78 | 46.66 | 49.63 | 15,585,309 | +0.97(+2.00%) |