Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.00 | 50.28 | 49.36 | 49.51 | 2,856,512 | -0.62(-1.23%) |
May 28, 2015 | 50.77 | 50.98 | 49.94 | 50.12 | 2,017,538 | -0.69(-1.36%) |
May 27, 2015 | 50.51 | 50.96 | 50.19 | 50.81 | 1,609,296 | +0.34(+0.68%) |
May 26, 2015 | 50.84 | 51.00 | 50.27 | 50.47 | 2,360,720 | -0.88(-1.72%) |
May 22, 2015 | 51.39 | 51.35 | 51.35 | 51.35 | 1,330,306 | -0.18(-0.36%) |
May 21, 2015 | 51.28 | 51.72 | 51.12 | 51.54 | 1,924,824 | +0.28(+0.55%) |
May 20, 2015 | 51.99 | 52.06 | 51.22 | 51.26 | 1,128,058 | -0.76(-1.46%) |
May 19, 2015 | 52.46 | 52.75 | 51.95 | 52.02 | 1,571,936 | -0.44(-0.84%) |
May 18, 2015 | 51.75 | 52.55 | 51.60 | 52.46 | 1,748,752 | +0.71(+1.38%) |
May 15, 2015 | 51.77 | 52.20 | 51.54 | 51.74 | 1,301,168 | +0.11(+0.22%) |
May 14, 2015 | 52.05 | 52.06 | 51.42 | 51.63 | 1,950,063 | -0.13(-0.25%) |
May 13, 2015 | 52.09 | 52.57 | 51.66 | 51.76 | 1,413,477 | -0.36(-0.69%) |
May 12, 2015 | 52.11 | 52.31 | 51.81 | 52.12 | 1,410,010 | -0.22(-0.43%) |
May 11, 2015 | 52.47 | 52.93 | 52.13 | 52.35 | 1,538,913 | -0.34(-0.65%) |
May 08, 2015 | 52.84 | 53.61 | 52.66 | 52.69 | 2,314,267 | +0.38(+0.72%) |
May 07, 2015 | 51.68 | 52.65 | 51.68 | 52.31 | 2,188,498 | +0.55(+1.05%) |
May 06, 2015 | 51.69 | 51.94 | 51.22 | 51.77 | 2,043,647 | +0.45(+0.88%) |
May 05, 2015 | 52.68 | 52.94 | 51.30 | 51.32 | 2,249,214 | -1.68(-3.16%) |
May 04, 2015 | 52.80 | 53.35 | 52.38 | 53.00 | 3,742,228 | +1.07(+2.07%) |
May 01, 2015 | 51.91 | 52.44 | 51.74 | 51.92 | 2,364,103 | +0.28(+0.54%) |
Apr 30, 2015 | 51.66 | 51.91 | 51.34 | 51.64 | 3,186,480 | -0.27(-0.52%) |
Apr 29, 2015 | 51.99 | 52.42 | 51.34 | 51.91 | 3,758,596 | -0.81(-1.53%) |
Apr 28, 2015 | 53.05 | 53.33 | 52.08 | 52.72 | 7,798,700 | -2.57(-4.66%) |
Apr 27, 2015 | 54.13 | 56.11 | 53.95 | 55.29 | 6,575,594 | -1.37(-2.42%) |
Apr 24, 2015 | 56.82 | 56.88 | 56.32 | 56.66 | 1,282,863 | +0.02(+0.04%) |
Apr 23, 2015 | 56.19 | 56.94 | 56.17 | 56.64 | 1,168,367 | +0.15(+0.27%) |
Apr 22, 2015 | 56.53 | 56.66 | 56.16 | 56.48 | 1,156,111 | -0.09(-0.16%) |
Apr 21, 2015 | 56.28 | 56.84 | 56.16 | 56.57 | 1,688,097 | +0.36(+0.64%) |
Apr 20, 2015 | 55.39 | 56.70 | 55.23 | 56.21 | 1,954,421 | +1.22(+2.22%) |
Apr 17, 2015 | 55.11 | 55.31 | 54.82 | 54.99 | 2,303,385 | -0.75(-1.35%) |
Apr 16, 2015 | 56.16 | 56.28 | 55.64 | 55.75 | 1,379,922 | -0.58(-1.03%) |
Apr 15, 2015 | 56.74 | 57.12 | 56.01 | 56.32 | 1,975,052 | -0.44(-0.78%) |
Apr 14, 2015 | 56.24 | 57.02 | 55.80 | 56.77 | 1,995,289 | +0.33(+0.58%) |
Apr 13, 2015 | 57.62 | 57.66 | 56.32 | 56.44 | 1,857,617 | -1.36(-2.35%) |
Apr 10, 2015 | 57.61 | 57.96 | 57.35 | 57.79 | 1,296,115 | +0.34(+0.59%) |
Apr 09, 2015 | 57.09 | 57.64 | 57.09 | 57.45 | 1,422,012 | +0.34(+0.59%) |
Apr 08, 2015 | 57.03 | 57.65 | 56.41 | 57.12 | 1,513,893 | -0.15(-0.27%) |
Apr 07, 2015 | 57.29 | 57.76 | 57.07 | 57.27 | 1,510,602 | +0.10(+0.18%) |
Apr 06, 2015 | 56.81 | 57.44 | 56.66 | 57.17 | 1,807,676 | -0.04(-0.08%) |
Apr 02, 2015 | 57.86 | 57.21 | 57.21 | 57.21 | 2,529,314 | -0.53(-0.91%) |
Apr 01, 2015 | 58.43 | 58.62 | 57.68 | 57.74 | 1,796,776 | -0.99(-1.68%) |
Mar 31, 2015 | 58.62 | 59.18 | 58.27 | 58.72 | 1,779,654 | +0.02(+0.03%) |
Mar 30, 2015 | 58.63 | 59.11 | 58.39 | 58.71 | 2,121,331 | +0.14(+0.24%) |
Mar 27, 2015 | 58.59 | 58.75 | 58.36 | 58.57 | 1,830,203 | -0.09(-0.16%) |
Mar 26, 2015 | 58.45 | 58.99 | 58.09 | 58.66 | 1,986,066 | -0.14(-0.23%) |
Mar 25, 2015 | 60.20 | 60.33 | 58.79 | 58.79 | 1,946,224 | -1.40(-2.33%) |
Mar 24, 2015 | 60.62 | 60.96 | 60.00 | 60.20 | 3,494,277 | -0.55(-0.90%) |
Mar 23, 2015 | 60.92 | 61.10 | 60.69 | 60.74 | 2,573,055 | +0.27(+0.45%) |
Mar 20, 2015 | 60.67 | 61.00 | 60.19 | 60.47 | 4,151,067 | +0.19(+0.32%) |
Mar 19, 2015 | 60.26 | 60.52 | 59.97 | 60.28 | 1,862,093 | -0.02(-0.04%) |
Mar 18, 2015 | 59.53 | 60.46 | 59.16 | 60.30 | 1,503,718 | +0.43(+0.71%) |
Mar 17, 2015 | 59.90 | 60.22 | 59.52 | 59.88 | 1,453,508 | -0.55(-0.92%) |
Mar 16, 2015 | 59.91 | 60.49 | 59.34 | 60.43 | 2,464,299 | +1.52(+2.59%) |
Mar 13, 2015 | 59.20 | 59.36 | 58.56 | 58.91 | 1,708,269 | -0.42(-0.70%) |
Mar 12, 2015 | 58.27 | 59.40 | 58.23 | 59.32 | 1,403,346 | +1.19(+2.06%) |
Mar 11, 2015 | 57.76 | 58.18 | 57.47 | 58.13 | 2,090,511 | -0.01(-0.01%) |
Mar 10, 2015 | 58.67 | 58.68 | 58.00 | 58.14 | 2,072,687 | -1.14(-1.92%) |
Mar 09, 2015 | 58.96 | 59.50 | 58.84 | 59.28 | 1,213,436 | +0.26(+0.45%) |
Mar 06, 2015 | 58.99 | 59.44 | 58.86 | 59.01 | 1,421,048 | -0.43(-0.73%) |
Mar 05, 2015 | 59.36 | 59.60 | 59.03 | 59.44 | 1,162,467 | +0.13(+0.22%) |
Mar 04, 2015 | 59.48 | 59.88 | 59.13 | 59.32 | 1,622,328 | -0.26(-0.44%) |
Mar 03, 2015 | 59.46 | 60.01 | 59.25 | 59.58 | 3,896,188 | +0.85(+1.45%) |