Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.81 | 50.91 | 50.33 | 50.58 | 31,332,148 | -0.49(-0.97%) |
May 28, 2015 | 50.89 | 51.13 | 50.66 | 51.07 | 16,793,048 | -0.09(-0.18%) |
May 27, 2015 | 50.73 | 51.21 | 50.70 | 51.16 | 23,435,862 | +0.49(+0.97%) |
May 26, 2015 | 51.12 | 51.14 | 50.57 | 50.67 | 26,784,306 | -0.93(-1.79%) |
May 22, 2015 | 51.66 | 51.59 | 51.59 | 51.59 | 16,039,598 | -0.33(-0.64%) |
May 21, 2015 | 51.73 | 52.00 | 51.69 | 51.93 | 15,073,189 | +0.27(+0.53%) |
May 20, 2015 | 51.53 | 51.82 | 51.46 | 51.65 | 18,266,142 | +0.10(+0.19%) |
May 19, 2015 | 51.55 | 51.68 | 51.49 | 51.55 | 15,029,932 | -0.20(-0.38%) |
May 18, 2015 | 51.68 | 51.80 | 51.60 | 51.75 | 15,645,265 | -0.17(-0.34%) |
May 15, 2015 | 51.69 | 51.97 | 51.59 | 51.93 | 19,332,220 | +0.06(+0.12%) |
May 14, 2015 | 51.71 | 51.88 | 51.61 | 51.87 | 24,075,722 | +0.61(+1.20%) |
May 13, 2015 | 51.39 | 51.53 | 51.17 | 51.25 | 19,162,288 | +0.38(+0.75%) |
May 12, 2015 | 50.81 | 51.00 | 50.72 | 50.87 | 15,883,242 | -0.03(-0.06%) |
May 11, 2015 | 50.97 | 51.14 | 50.88 | 50.90 | 19,152,484 | -0.45(-0.87%) |
May 08, 2015 | 51.06 | 51.42 | 51.05 | 51.35 | 40,365,296 | +1.16(+2.31%) |
May 07, 2015 | 50.13 | 50.26 | 49.98 | 50.19 | 23,336,306 | -0.17(-0.33%) |
May 06, 2015 | 50.54 | 50.62 | 50.14 | 50.35 | 21,837,990 | +0.13(+0.26%) |
May 05, 2015 | 50.77 | 50.78 | 50.15 | 50.23 | 28,088,876 | -0.76(-1.49%) |
May 04, 2015 | 51.01 | 51.08 | 50.89 | 50.98 | 24,854,948 | -0.05(-0.10%) |
May 01, 2015 | 50.75 | 51.15 | 50.58 | 51.04 | 37,829,968 | +0.56(+1.11%) |
Apr 30, 2015 | 50.66 | 50.79 | 50.42 | 50.48 | 36,533,748 | -0.54(-1.06%) |
Apr 29, 2015 | 51.08 | 51.24 | 50.82 | 51.02 | 25,648,730 | -0.45(-0.87%) |
Apr 28, 2015 | 51.27 | 51.47 | 51.11 | 51.46 | 18,143,000 | +0.06(+0.12%) |
Apr 27, 2015 | 51.43 | 51.65 | 51.35 | 51.40 | 24,140,102 | +0.25(+0.49%) |
Apr 24, 2015 | 51.05 | 51.24 | 50.84 | 51.15 | 14,613,123 | +0.30(+0.58%) |
Apr 23, 2015 | 50.39 | 50.93 | 50.35 | 50.86 | 16,128,892 | +0.19(+0.37%) |
Apr 22, 2015 | 50.58 | 50.68 | 50.33 | 50.67 | 11,563,814 | +0.10(+0.19%) |
Apr 21, 2015 | 50.12 | 50.69 | 50.46 | 50.57 | 14,094,554 | +0.45(+0.89%) |
Apr 20, 2015 | 50.10 | 50.26 | 50.06 | 50.12 | 16,546,231 | +0.05(+0.11%) |
Apr 17, 2015 | 50.04 | 50.12 | 49.85 | 50.07 | 24,778,620 | -0.64(-1.26%) |
Apr 16, 2015 | 50.62 | 50.85 | 50.40 | 50.70 | 23,007,722 | +0.14(+0.27%) |
Apr 15, 2015 | 50.48 | 50.65 | 50.26 | 50.57 | 17,406,892 | +0.23(+0.45%) |
Apr 14, 2015 | 50.27 | 50.37 | 50.19 | 50.34 | 18,354,634 | +0.37(+0.74%) |
Apr 13, 2015 | 50.06 | 50.18 | 49.88 | 49.97 | 19,828,898 | -0.32(-0.63%) |
Apr 10, 2015 | 50.08 | 50.29 | 50.03 | 50.29 | 16,689,018 | +0.10(+0.20%) |
Apr 09, 2015 | 50.17 | 50.20 | 49.95 | 50.19 | 23,376,520 | +0.07(+0.14%) |
Apr 08, 2015 | 50.39 | 50.42 | 49.90 | 50.12 | 21,277,728 | +0.21(+0.43%) |
Apr 07, 2015 | 50.05 | 50.27 | 49.88 | 49.91 | 18,108,300 | -0.07(-0.14%) |
Apr 06, 2015 | 49.78 | 50.20 | 49.64 | 49.98 | 21,483,676 | +0.50(+1.01%) |
Apr 02, 2015 | 49.34 | 49.47 | 49.47 | 49.47 | 20,551,620 | +0.42(+0.87%) |
Apr 01, 2015 | 49.07 | 49.07 | 48.70 | 49.05 | 40,724,548 | +0.35(+0.72%) |
Mar 31, 2015 | 48.68 | 48.98 | 48.62 | 48.70 | 36,521,492 | -0.77(-1.55%) |
Mar 30, 2015 | 49.43 | 49.58 | 49.41 | 49.47 | 36,209,216 | +0.03(+0.06%) |
Mar 27, 2015 | 49.32 | 49.49 | 49.19 | 49.44 | 21,868,616 | +0.13(+0.26%) |
Mar 26, 2015 | 49.32 | 49.42 | 48.98 | 49.31 | 32,077,074 | -0.43(-0.87%) |
Mar 25, 2015 | 50.16 | 50.23 | 49.71 | 49.74 | 23,524,798 | -0.24(-0.47%) |
Mar 24, 2015 | 50.17 | 50.24 | 49.98 | 49.98 | 23,766,868 | -0.11(-0.21%) |
Mar 23, 2015 | 50.00 | 50.19 | 49.88 | 50.08 | 18,392,686 | +0.25(+0.50%) |
Mar 20, 2015 | 49.57 | 50.01 | 49.41 | 49.83 | 37,934,116 | +1.08(+2.21%) |
Mar 19, 2015 | 48.75 | 48.88 | 48.62 | 48.75 | 26,557,370 | -0.58(-1.17%) |
Mar 18, 2015 | 48.29 | 49.41 | 48.28 | 49.33 | 37,277,200 | +1.03(+2.14%) |
Mar 17, 2015 | 48.18 | 48.37 | 48.04 | 48.30 | 21,442,430 | -0.12(-0.25%) |
Mar 16, 2015 | 48.21 | 48.50 | 48.19 | 48.42 | 20,856,598 | +0.54(+1.13%) |
Mar 13, 2015 | 47.77 | 47.92 | 47.58 | 47.88 | 21,447,684 | -0.28(-0.58%) |
Mar 12, 2015 | 48.12 | 48.18 | 47.91 | 48.16 | 21,559,628 | +0.59(+1.24%) |
Mar 11, 2015 | 47.53 | 47.67 | 47.35 | 47.57 | 26,232,264 | +0.12(+0.26%) |
Mar 10, 2015 | 47.71 | 47.79 | 47.42 | 47.45 | 27,644,230 | -1.05(-2.17%) |
Mar 09, 2015 | 48.40 | 48.56 | 48.35 | 48.50 | 15,691,826 | +0.08(+0.16%) |
Mar 06, 2015 | 48.71 | 48.81 | 48.38 | 48.43 | 31,676,886 | -0.67(-1.36%) |
Mar 05, 2015 | 49.13 | 49.25 | 49.00 | 49.10 | 20,477,448 | +0.11(+0.23%) |
Mar 04, 2015 | 48.91 | 49.02 | 48.65 | 48.98 | 20,588,350 | -0.20(-0.40%) |
Mar 03, 2015 | 49.30 | 49.37 | 49.07 | 49.18 | 16,555,412 | -0.30(-0.61%) |