Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.68 | 51.79 | 51.20 | 51.44 | 30,802,836 | -0.50(-0.97%) |
May 28, 2015 | 51.77 | 52.00 | 51.53 | 51.95 | 16,509,353 | -0.09(-0.18%) |
May 27, 2015 | 51.60 | 52.09 | 51.58 | 52.04 | 23,039,946 | +0.50(+0.97%) |
May 26, 2015 | 52.00 | 52.02 | 51.44 | 51.54 | 26,331,824 | -0.94(-1.79%) |
May 22, 2015 | 52.55 | 52.48 | 52.48 | 52.48 | 15,768,632 | -0.34(-0.64%) |
May 21, 2015 | 52.62 | 52.89 | 52.58 | 52.82 | 14,818,549 | +0.28(+0.53%) |
May 20, 2015 | 52.42 | 52.71 | 52.34 | 52.54 | 17,957,560 | +0.10(+0.19%) |
May 19, 2015 | 52.43 | 52.56 | 52.37 | 52.44 | 14,776,022 | -0.20(-0.38%) |
May 18, 2015 | 52.57 | 52.69 | 52.49 | 52.64 | 15,380,961 | -0.18(-0.34%) |
May 15, 2015 | 52.58 | 52.86 | 52.48 | 52.82 | 19,005,630 | +0.06(+0.12%) |
May 14, 2015 | 52.59 | 52.77 | 52.49 | 52.76 | 23,668,998 | +0.63(+1.20%) |
May 13, 2015 | 52.28 | 52.42 | 52.05 | 52.13 | 18,838,568 | +0.39(+0.75%) |
May 12, 2015 | 51.68 | 51.88 | 51.59 | 51.75 | 15,614,917 | -0.03(-0.06%) |
May 11, 2015 | 51.85 | 52.02 | 51.75 | 51.78 | 18,828,930 | -0.46(-0.87%) |
May 08, 2015 | 51.94 | 52.31 | 51.92 | 52.23 | 39,683,380 | +1.18(+2.31%) |
May 07, 2015 | 51.00 | 51.12 | 50.83 | 51.05 | 22,942,072 | -0.17(-0.33%) |
May 06, 2015 | 51.41 | 51.49 | 51.00 | 51.22 | 21,469,068 | +0.13(+0.26%) |
May 05, 2015 | 51.64 | 51.65 | 51.02 | 51.09 | 27,614,354 | -0.77(-1.49%) |
May 04, 2015 | 51.88 | 51.95 | 51.76 | 51.86 | 24,435,060 | -0.05(-0.10%) |
May 01, 2015 | 51.62 | 52.03 | 51.45 | 51.91 | 37,190,884 | +0.57(+1.11%) |
Apr 30, 2015 | 51.53 | 51.66 | 51.28 | 51.34 | 35,916,564 | -0.55(-1.06%) |
Apr 29, 2015 | 51.95 | 52.12 | 51.69 | 51.89 | 25,215,432 | -0.46(-0.87%) |
Apr 28, 2015 | 52.15 | 52.36 | 51.99 | 52.35 | 17,836,500 | +0.06(+0.12%) |
Apr 27, 2015 | 52.32 | 52.54 | 52.23 | 52.29 | 23,732,290 | +0.25(+0.49%) |
Apr 24, 2015 | 51.93 | 52.12 | 51.71 | 52.03 | 14,366,255 | +0.30(+0.58%) |
Apr 23, 2015 | 51.25 | 51.81 | 51.22 | 51.73 | 15,856,418 | +0.19(+0.37%) |
Apr 22, 2015 | 51.45 | 51.55 | 51.20 | 51.54 | 11,368,460 | +0.10(+0.20%) |
Apr 21, 2015 | 50.98 | 51.56 | 51.33 | 51.44 | 13,856,447 | +0.46(+0.89%) |
Apr 20, 2015 | 50.96 | 51.13 | 50.92 | 50.98 | 16,266,706 | +0.05(+0.11%) |
Apr 17, 2015 | 50.90 | 50.98 | 50.71 | 50.93 | 24,360,020 | -0.65(-1.26%) |
Apr 16, 2015 | 51.49 | 51.72 | 51.27 | 51.58 | 22,619,038 | +0.14(+0.27%) |
Apr 15, 2015 | 51.34 | 51.52 | 51.12 | 51.44 | 17,112,828 | +0.23(+0.45%) |
Apr 14, 2015 | 51.14 | 51.24 | 51.05 | 51.20 | 18,044,560 | +0.38(+0.74%) |
Apr 13, 2015 | 50.92 | 51.04 | 50.73 | 50.83 | 19,493,918 | -0.32(-0.63%) |
Apr 10, 2015 | 50.94 | 51.16 | 50.89 | 51.15 | 16,407,081 | +0.10(+0.20%) |
Apr 09, 2015 | 51.03 | 51.06 | 50.80 | 51.05 | 22,981,608 | +0.07(+0.14%) |
Apr 08, 2015 | 51.26 | 51.28 | 50.76 | 50.98 | 20,918,272 | +0.22(+0.43%) |
Apr 07, 2015 | 50.91 | 51.14 | 50.74 | 50.76 | 17,802,386 | -0.07(-0.14%) |
Apr 06, 2015 | 50.63 | 51.07 | 50.49 | 50.83 | 21,120,740 | +0.51(+1.01%) |
Apr 02, 2015 | 50.19 | 50.32 | 50.32 | 50.32 | 20,204,430 | +0.43(+0.87%) |
Apr 01, 2015 | 49.92 | 49.92 | 49.54 | 49.89 | 40,036,564 | +0.36(+0.72%) |
Mar 31, 2015 | 49.51 | 49.82 | 49.46 | 49.54 | 35,904,512 | -0.78(-1.55%) |
Mar 30, 2015 | 50.28 | 50.43 | 50.26 | 50.32 | 35,597,512 | +0.03(+0.06%) |
Mar 27, 2015 | 50.16 | 50.34 | 50.04 | 50.29 | 21,499,176 | +0.13(+0.26%) |
Mar 26, 2015 | 50.16 | 50.27 | 49.82 | 50.15 | 31,535,178 | -0.44(-0.87%) |
Mar 25, 2015 | 51.02 | 51.10 | 50.56 | 50.59 | 23,127,380 | -0.24(-0.47%) |
Mar 24, 2015 | 51.03 | 51.11 | 50.83 | 50.83 | 23,365,362 | -0.11(-0.21%) |
Mar 23, 2015 | 50.86 | 51.05 | 50.73 | 50.94 | 18,081,968 | +0.25(+0.50%) |
Mar 20, 2015 | 50.42 | 50.87 | 50.26 | 50.69 | 37,293,276 | +1.10(+2.21%) |
Mar 19, 2015 | 49.59 | 49.72 | 49.46 | 49.59 | 26,108,722 | -0.59(-1.17%) |
Mar 18, 2015 | 49.12 | 50.26 | 49.10 | 50.18 | 36,647,452 | +1.05(+2.14%) |
Mar 17, 2015 | 49.00 | 49.20 | 48.87 | 49.13 | 21,080,190 | -0.12(-0.25%) |
Mar 16, 2015 | 49.04 | 49.33 | 49.02 | 49.25 | 20,504,256 | +0.55(+1.13%) |
Mar 13, 2015 | 48.60 | 48.74 | 48.39 | 48.70 | 21,085,356 | -0.29(-0.58%) |
Mar 12, 2015 | 48.94 | 49.00 | 48.73 | 48.99 | 21,195,408 | +0.60(+1.24%) |
Mar 11, 2015 | 48.35 | 48.49 | 48.16 | 48.39 | 25,789,108 | +0.12(+0.26%) |
Mar 10, 2015 | 48.53 | 48.61 | 48.24 | 48.26 | 27,177,220 | -1.07(-2.18%) |
Mar 09, 2015 | 49.24 | 49.40 | 49.18 | 49.34 | 15,426,735 | +0.08(+0.16%) |
Mar 06, 2015 | 49.55 | 49.65 | 49.21 | 49.26 | 31,141,750 | -0.68(-1.36%) |
Mar 05, 2015 | 49.98 | 50.09 | 49.84 | 49.94 | 20,131,512 | +0.12(+0.23%) |
Mar 04, 2015 | 49.75 | 49.86 | 49.48 | 49.82 | 20,240,538 | -0.20(-0.40%) |
Mar 03, 2015 | 50.15 | 50.22 | 49.92 | 50.02 | 16,275,732 | -0.31(-0.61%) |