Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.42 | 51.51 | 50.58 | 50.80 | 5,813,965 | -0.44(-0.86%) |
May 28, 2015 | 51.56 | 51.88 | 50.89 | 51.24 | 1,282,319 | -0.23(-0.45%) |
May 27, 2015 | 51.27 | 51.50 | 51.11 | 51.47 | 1,345,093 | +0.25(+0.50%) |
May 26, 2015 | 51.32 | 51.40 | 50.95 | 51.22 | 2,147,653 | -0.12(-0.24%) |
May 22, 2015 | 50.89 | 51.34 | 51.34 | 51.34 | 752,956 | +0.23(+0.45%) |
May 21, 2015 | 51.58 | 51.71 | 50.93 | 51.11 | 1,161,201 | -0.40(-0.77%) |
May 20, 2015 | 51.71 | 51.89 | 51.31 | 51.51 | 2,457,134 | -0.09(-0.18%) |
May 19, 2015 | 51.84 | 52.00 | 51.38 | 51.61 | 2,139,721 | -0.35(-0.67%) |
May 18, 2015 | 52.42 | 52.56 | 51.86 | 51.95 | 2,002,408 | -0.44(-0.83%) |
May 15, 2015 | 51.37 | 52.47 | 51.21 | 52.39 | 3,139,191 | +1.20(+2.34%) |
May 14, 2015 | 50.05 | 51.29 | 49.75 | 51.19 | 1,633,826 | +1.47(+2.95%) |
May 13, 2015 | 50.23 | 50.70 | 49.60 | 49.73 | 1,187,093 | -0.26(-0.52%) |
May 12, 2015 | 49.04 | 50.11 | 48.51 | 49.99 | 1,160,529 | +0.62(+1.26%) |
May 11, 2015 | 49.68 | 50.20 | 49.19 | 49.36 | 1,150,811 | -0.33(-0.67%) |
May 08, 2015 | 49.12 | 50.06 | 48.24 | 49.70 | 1,087,359 | +1.10(+2.27%) |
May 07, 2015 | 47.67 | 48.65 | 47.49 | 48.59 | 1,168,275 | +1.03(+2.17%) |
May 06, 2015 | 47.62 | 47.94 | 47.30 | 47.56 | 1,123,493 | -0.07(-0.14%) |
May 05, 2015 | 48.16 | 48.47 | 47.55 | 47.63 | 1,033,579 | -0.77(-1.59%) |
May 04, 2015 | 48.49 | 48.83 | 48.26 | 48.40 | 929,129 | +0.14(+0.29%) |
May 01, 2015 | 47.84 | 48.92 | 47.51 | 48.26 | 1,449,694 | +0.44(+0.91%) |
Apr 30, 2015 | 47.88 | 49.18 | 47.69 | 47.83 | 1,975,649 | +0.61(+1.29%) |
Apr 29, 2015 | 48.12 | 48.87 | 47.01 | 47.22 | 1,263,922 | -1.28(-2.63%) |
Apr 28, 2015 | 48.42 | 48.74 | 47.97 | 48.49 | 710,059 | +0.04(+0.09%) |
Apr 27, 2015 | 49.24 | 49.47 | 48.30 | 48.45 | 1,138,105 | -0.59(-1.21%) |
Apr 24, 2015 | 48.90 | 49.26 | 48.52 | 49.04 | 855,246 | +0.20(+0.42%) |
Apr 23, 2015 | 48.57 | 48.96 | 48.51 | 48.84 | 561,082 | +0.26(+0.54%) |
Apr 22, 2015 | 48.46 | 48.85 | 48.36 | 48.58 | 941,289 | +0.07(+0.13%) |
Apr 21, 2015 | 48.25 | 48.58 | 48.03 | 48.52 | 669,178 | +0.48(+1.00%) |
Apr 20, 2015 | 47.81 | 48.28 | 47.69 | 48.04 | 840,204 | +0.29(+0.61%) |
Apr 17, 2015 | 47.83 | 47.95 | 47.28 | 47.75 | 763,778 | -0.28(-0.59%) |
Apr 16, 2015 | 47.78 | 48.27 | 47.67 | 48.03 | 821,972 | +0.07(+0.15%) |
Apr 15, 2015 | 48.56 | 48.62 | 47.94 | 47.96 | 1,134,121 | -0.62(-1.28%) |
Apr 14, 2015 | 48.52 | 48.97 | 48.34 | 48.58 | 975,071 | +0.06(+0.12%) |
Apr 13, 2015 | 48.52 | 49.51 | 48.52 | 48.52 | 4,609,797 | -0.14(-0.28%) |
Apr 10, 2015 | 48.82 | 49.23 | 48.46 | 48.66 | 530,469 | +0.12(+0.25%) |
Apr 09, 2015 | 49.30 | 49.47 | 48.30 | 48.54 | 717,886 | -0.94(-1.91%) |
Apr 08, 2015 | 49.18 | 49.52 | 49.13 | 49.48 | 703,613 | +0.35(+0.71%) |
Apr 07, 2015 | 49.53 | 49.68 | 49.00 | 49.13 | 740,531 | -0.49(-0.98%) |
Apr 06, 2015 | 49.27 | 49.66 | 49.05 | 49.62 | 913,176 | +0.38(+0.78%) |
Apr 02, 2015 | 48.85 | 49.23 | 49.23 | 49.23 | 1,289,620 | +0.38(+0.79%) |
Apr 01, 2015 | 49.02 | 49.21 | 48.33 | 48.85 | 827,014 | -0.17(-0.34%) |
Mar 31, 2015 | 49.48 | 49.70 | 48.83 | 49.02 | 1,515,287 | -0.50(-1.01%) |
Mar 30, 2015 | 48.76 | 49.64 | 48.61 | 49.52 | 782,305 | +0.93(+1.91%) |
Mar 27, 2015 | 48.78 | 48.98 | 48.39 | 48.59 | 625,497 | -0.20(-0.40%) |
Mar 26, 2015 | 48.49 | 48.86 | 48.35 | 48.78 | 1,003,475 | +0.08(+0.16%) |
Mar 25, 2015 | 49.75 | 49.88 | 48.59 | 48.70 | 764,005 | -0.93(-1.87%) |
Mar 24, 2015 | 50.24 | 50.24 | 49.62 | 49.63 | 1,031,423 | -0.64(-1.27%) |
Mar 23, 2015 | 50.44 | 50.63 | 50.04 | 50.27 | 1,393,600 | +0.06(+0.12%) |
Mar 20, 2015 | 48.87 | 50.23 | 48.78 | 50.21 | 2,334,242 | +1.66(+3.42%) |
Mar 19, 2015 | 48.23 | 48.89 | 48.11 | 48.55 | 1,041,470 | +0.28(+0.57%) |
Mar 18, 2015 | 47.28 | 48.47 | 46.94 | 48.28 | 784,165 | +1.04(+2.21%) |
Mar 17, 2015 | 47.20 | 47.69 | 46.99 | 47.23 | 837,383 | +0.04(+0.08%) |
Mar 16, 2015 | 47.01 | 47.81 | 46.95 | 47.20 | 874,029 | +0.28(+0.59%) |
Mar 13, 2015 | 47.21 | 47.41 | 46.82 | 46.92 | 609,419 | -0.17(-0.37%) |
Mar 12, 2015 | 46.40 | 47.20 | 46.08 | 47.09 | 1,335,200 | +1.00(+2.17%) |
Mar 11, 2015 | 46.16 | 46.40 | 45.93 | 46.09 | 1,705,211 | +0.04(+0.09%) |
Mar 10, 2015 | 46.23 | 46.30 | 45.78 | 46.05 | 1,182,657 | -0.27(-0.59%) |
Mar 09, 2015 | 46.46 | 46.48 | 46.09 | 46.32 | 762,864 | +0.08(+0.17%) |
Mar 06, 2015 | 46.81 | 46.81 | 45.79 | 46.24 | 1,573,422 | -1.17(-2.48%) |
Mar 05, 2015 | 47.14 | 47.73 | 47.03 | 47.42 | 575,597 | +0.39(+0.83%) |
Mar 04, 2015 | 47.57 | 47.69 | 46.93 | 47.03 | 758,171 | -0.66(-1.39%) |
Mar 03, 2015 | 47.83 | 47.83 | 47.60 | 47.69 | 782,149 | -0.19(-0.39%) |