Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.80 | 50.90 | 50.32 | 50.56 | 31,340,464 | -0.49(-0.97%) |
May 28, 2015 | 50.88 | 51.11 | 50.65 | 51.05 | 16,797,506 | -0.09(-0.18%) |
May 27, 2015 | 50.71 | 51.20 | 50.69 | 51.15 | 23,442,084 | +0.49(+0.97%) |
May 26, 2015 | 51.11 | 51.13 | 50.55 | 50.65 | 26,791,416 | -0.93(-1.79%) |
May 22, 2015 | 51.65 | 51.58 | 51.58 | 51.58 | 16,043,856 | -0.33(-0.64%) |
May 21, 2015 | 51.71 | 51.98 | 51.68 | 51.91 | 15,077,190 | +0.27(+0.53%) |
May 20, 2015 | 51.52 | 51.81 | 51.44 | 51.64 | 18,270,990 | +0.10(+0.19%) |
May 19, 2015 | 51.53 | 51.66 | 51.47 | 51.54 | 15,033,921 | -0.20(-0.38%) |
May 18, 2015 | 51.67 | 51.78 | 51.59 | 51.74 | 15,649,418 | -0.17(-0.34%) |
May 15, 2015 | 51.68 | 51.96 | 51.58 | 51.91 | 19,337,352 | +0.06(+0.12%) |
May 14, 2015 | 51.69 | 51.87 | 51.59 | 51.85 | 24,082,114 | +0.61(+1.20%) |
May 13, 2015 | 51.38 | 51.52 | 51.16 | 51.24 | 19,167,374 | +0.38(+0.75%) |
May 12, 2015 | 50.80 | 50.99 | 50.71 | 50.86 | 15,887,458 | -0.03(-0.06%) |
May 11, 2015 | 50.96 | 51.12 | 50.87 | 50.89 | 19,157,568 | -0.45(-0.87%) |
May 08, 2015 | 51.05 | 51.41 | 51.03 | 51.34 | 40,376,008 | +1.16(+2.31%) |
May 07, 2015 | 50.12 | 50.24 | 49.96 | 50.17 | 23,342,500 | -0.17(-0.33%) |
May 06, 2015 | 50.53 | 50.60 | 50.13 | 50.34 | 21,843,786 | +0.13(+0.26%) |
May 05, 2015 | 50.76 | 50.77 | 50.14 | 50.21 | 28,096,332 | -0.76(-1.49%) |
May 04, 2015 | 50.99 | 51.06 | 50.87 | 50.97 | 24,861,546 | -0.05(-0.10%) |
May 01, 2015 | 50.73 | 51.14 | 50.57 | 51.02 | 37,840,008 | +0.56(+1.11%) |
Apr 30, 2015 | 50.65 | 50.77 | 50.40 | 50.46 | 36,543,444 | -0.54(-1.06%) |
Apr 29, 2015 | 51.06 | 51.23 | 50.80 | 51.00 | 25,655,540 | -0.45(-0.87%) |
Apr 28, 2015 | 51.26 | 51.46 | 51.10 | 51.45 | 18,147,816 | +0.06(+0.12%) |
Apr 27, 2015 | 51.42 | 51.64 | 51.34 | 51.39 | 24,146,510 | +0.25(+0.49%) |
Apr 24, 2015 | 51.04 | 51.22 | 50.83 | 51.14 | 14,617,002 | +0.30(+0.58%) |
Apr 23, 2015 | 50.37 | 50.92 | 50.34 | 50.84 | 16,133,174 | +0.19(+0.37%) |
Apr 22, 2015 | 50.57 | 50.67 | 50.32 | 50.65 | 11,566,883 | +0.10(+0.20%) |
Apr 21, 2015 | 50.11 | 50.68 | 50.45 | 50.55 | 14,098,296 | +0.45(+0.89%) |
Apr 20, 2015 | 50.08 | 50.25 | 50.05 | 50.11 | 16,550,623 | +0.05(+0.11%) |
Apr 17, 2015 | 50.03 | 50.11 | 49.84 | 50.05 | 24,785,196 | -0.64(-1.26%) |
Apr 16, 2015 | 50.61 | 50.83 | 50.39 | 50.69 | 23,013,828 | +0.14(+0.27%) |
Apr 15, 2015 | 50.46 | 50.64 | 50.25 | 50.55 | 17,411,512 | +0.23(+0.45%) |
Apr 14, 2015 | 50.26 | 50.36 | 50.17 | 50.33 | 18,359,506 | +0.37(+0.74%) |
Apr 13, 2015 | 50.05 | 50.17 | 49.86 | 49.95 | 19,834,162 | -0.32(-0.63%) |
Apr 10, 2015 | 50.07 | 50.28 | 50.02 | 50.27 | 16,693,448 | +0.10(+0.20%) |
Apr 09, 2015 | 50.15 | 50.18 | 49.93 | 50.17 | 23,382,726 | +0.07(+0.14%) |
Apr 08, 2015 | 50.38 | 50.40 | 49.89 | 50.11 | 21,283,376 | +0.21(+0.43%) |
Apr 07, 2015 | 50.04 | 50.26 | 49.87 | 49.89 | 18,113,106 | -0.07(-0.14%) |
Apr 06, 2015 | 49.76 | 50.19 | 49.63 | 49.96 | 21,489,380 | +0.50(+1.01%) |
Apr 02, 2015 | 49.32 | 49.46 | 49.46 | 49.46 | 20,557,076 | +0.42(+0.87%) |
Apr 01, 2015 | 49.06 | 49.06 | 48.69 | 49.04 | 40,735,360 | +0.35(+0.72%) |
Mar 31, 2015 | 48.66 | 48.97 | 48.61 | 48.69 | 36,531,184 | -0.77(-1.55%) |
Mar 30, 2015 | 49.42 | 49.57 | 49.40 | 49.45 | 36,218,828 | +0.03(+0.06%) |
Mar 27, 2015 | 49.30 | 49.47 | 49.18 | 49.42 | 21,874,420 | +0.13(+0.26%) |
Mar 26, 2015 | 49.30 | 49.41 | 48.97 | 49.29 | 32,085,590 | -0.43(-0.87%) |
Mar 25, 2015 | 50.14 | 50.22 | 49.70 | 49.73 | 23,531,042 | -0.24(-0.47%) |
Mar 24, 2015 | 50.16 | 50.23 | 49.96 | 49.96 | 23,773,178 | -0.11(-0.21%) |
Mar 23, 2015 | 49.98 | 50.17 | 49.86 | 50.07 | 18,397,568 | +0.25(+0.50%) |
Mar 20, 2015 | 49.56 | 50.00 | 49.40 | 49.82 | 37,944,188 | +1.08(+2.21%) |
Mar 19, 2015 | 48.74 | 48.87 | 48.61 | 48.74 | 26,564,420 | -0.58(-1.17%) |
Mar 18, 2015 | 48.28 | 49.39 | 48.26 | 49.32 | 37,287,096 | +1.03(+2.14%) |
Mar 17, 2015 | 48.16 | 48.35 | 48.03 | 48.29 | 21,448,122 | -0.12(-0.25%) |
Mar 16, 2015 | 48.20 | 48.48 | 48.18 | 48.41 | 20,862,134 | +0.54(+1.13%) |
Mar 13, 2015 | 47.76 | 47.91 | 47.56 | 47.87 | 21,453,378 | -0.28(-0.58%) |
Mar 12, 2015 | 48.10 | 48.16 | 47.90 | 48.15 | 21,565,350 | +0.59(+1.24%) |
Mar 11, 2015 | 47.52 | 47.66 | 47.34 | 47.56 | 26,239,228 | +0.12(+0.26%) |
Mar 10, 2015 | 47.69 | 47.78 | 47.41 | 47.44 | 27,651,568 | -1.05(-2.17%) |
Mar 09, 2015 | 48.39 | 48.55 | 48.33 | 48.49 | 15,695,991 | +0.08(+0.16%) |
Mar 06, 2015 | 48.70 | 48.80 | 48.37 | 48.41 | 31,685,294 | -0.67(-1.36%) |
Mar 05, 2015 | 49.12 | 49.23 | 48.99 | 49.08 | 20,482,884 | +0.11(+0.23%) |
Mar 04, 2015 | 48.89 | 49.01 | 48.63 | 48.97 | 20,593,814 | -0.20(-0.40%) |
Mar 03, 2015 | 49.29 | 49.36 | 49.06 | 49.17 | 16,559,807 | -0.30(-0.61%) |