Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.65 | 52.74 | 51.81 | 51.97 | 2,381,632 | -0.81(-1.53%) |
May 28, 2015 | 52.69 | 53.06 | 52.28 | 52.78 | 2,212,233 | -0.12(-0.22%) |
May 27, 2015 | 53.06 | 53.19 | 52.45 | 52.90 | 1,586,466 | -0.08(-0.15%) |
May 26, 2015 | 53.05 | 53.35 | 52.74 | 52.98 | 2,537,043 | -0.41(-0.76%) |
May 22, 2015 | 53.38 | 53.38 | 53.38 | 53.38 | 2,736,444 | +0.14(+0.27%) |
May 21, 2015 | 52.34 | 53.67 | 52.26 | 53.24 | 2,588,234 | +0.86(+1.64%) |
May 20, 2015 | 52.15 | 52.85 | 51.80 | 52.38 | 1,695,004 | +0.41(+0.78%) |
May 19, 2015 | 51.79 | 52.03 | 51.16 | 51.97 | 2,756,688 | -0.11(-0.21%) |
May 18, 2015 | 52.08 | 52.32 | 51.75 | 52.08 | 1,266,586 | -0.05(-0.09%) |
May 15, 2015 | 52.50 | 52.55 | 51.60 | 52.13 | 1,363,973 | -0.38(-0.73%) |
May 14, 2015 | 52.70 | 52.99 | 52.34 | 52.52 | 1,873,450 | +0.10(+0.20%) |
May 13, 2015 | 51.98 | 52.65 | 51.93 | 52.41 | 2,197,115 | +0.65(+1.26%) |
May 12, 2015 | 51.25 | 51.96 | 51.24 | 51.76 | 1,356,049 | +0.30(+0.57%) |
May 11, 2015 | 51.64 | 51.83 | 51.32 | 51.47 | 1,357,081 | -0.10(-0.19%) |
May 08, 2015 | 52.07 | 52.17 | 51.17 | 51.56 | 2,544,055 | +0.53(+1.04%) |
May 07, 2015 | 51.54 | 51.66 | 50.95 | 51.03 | 2,901,975 | -0.69(-1.34%) |
May 06, 2015 | 52.12 | 52.17 | 51.40 | 51.73 | 1,995,420 | +0.11(+0.21%) |
May 05, 2015 | 51.97 | 52.76 | 51.46 | 51.62 | 1,734,393 | -0.22(-0.42%) |
May 04, 2015 | 51.71 | 52.18 | 51.48 | 51.84 | 2,273,473 | +0.14(+0.28%) |
May 01, 2015 | 51.97 | 52.44 | 51.41 | 51.69 | 4,148,022 | -0.28(-0.54%) |
Apr 30, 2015 | 52.37 | 52.67 | 51.76 | 51.97 | 3,079,077 | -0.58(-1.10%) |
Apr 29, 2015 | 51.62 | 53.16 | 51.32 | 52.55 | 3,972,109 | +0.58(+1.11%) |
Apr 28, 2015 | 51.56 | 52.05 | 51.46 | 51.97 | 3,177,701 | +0.19(+0.37%) |
Apr 27, 2015 | 50.80 | 51.84 | 50.58 | 51.78 | 3,031,154 | +1.10(+2.17%) |
Apr 24, 2015 | 50.91 | 51.21 | 50.20 | 50.68 | 2,261,672 | -0.37(-0.73%) |
Apr 23, 2015 | 49.40 | 51.36 | 49.38 | 51.05 | 3,640,866 | +1.71(+3.46%) |
Apr 22, 2015 | 49.34 | 49.42 | 48.76 | 49.35 | 2,192,628 | -0.03(-0.06%) |
Apr 21, 2015 | 50.02 | 50.32 | 49.10 | 49.37 | 2,965,920 | -0.73(-1.45%) |
Apr 20, 2015 | 49.73 | 50.27 | 49.73 | 50.10 | 2,160,856 | +0.59(+1.19%) |
Apr 17, 2015 | 49.81 | 50.00 | 49.24 | 49.51 | 2,258,291 | -0.80(-1.58%) |
Apr 16, 2015 | 50.60 | 50.93 | 50.20 | 50.31 | 2,500,315 | -0.48(-0.95%) |
Apr 15, 2015 | 49.08 | 50.95 | 48.89 | 50.79 | 3,844,994 | +2.11(+4.34%) |
Apr 14, 2015 | 47.84 | 48.82 | 47.80 | 48.67 | 2,365,891 | +0.70(+1.46%) |
Apr 13, 2015 | 47.64 | 48.39 | 47.40 | 47.97 | 2,016,658 | +0.34(+0.71%) |
Apr 10, 2015 | 48.73 | 48.73 | 47.42 | 47.64 | 6,584,359 | -1.52(-3.10%) |
Apr 09, 2015 | 48.89 | 49.34 | 48.71 | 49.16 | 1,913,965 | +0.11(+0.22%) |
Apr 08, 2015 | 48.74 | 49.38 | 48.64 | 49.05 | 2,989,955 | +0.06(+0.13%) |
Apr 07, 2015 | 48.77 | 49.43 | 48.73 | 48.99 | 1,928,791 | -0.01(-0.03%) |
Apr 06, 2015 | 47.58 | 49.51 | 47.54 | 49.00 | 2,357,987 | +1.17(+2.45%) |
Apr 02, 2015 | 47.66 | 47.83 | 47.83 | 47.83 | 1,931,667 | +0.18(+0.37%) |
Apr 01, 2015 | 47.42 | 47.99 | 47.05 | 47.65 | 1,636,065 | +0.21(+0.43%) |
Mar 31, 2015 | 48.08 | 48.08 | 47.13 | 47.44 | 2,619,956 | -0.95(-1.96%) |
Mar 30, 2015 | 48.20 | 48.48 | 47.93 | 48.39 | 1,410,711 | +0.51(+1.08%) |
Mar 27, 2015 | 47.81 | 48.23 | 47.60 | 47.88 | 1,718,627 | +0.17(+0.36%) |
Mar 26, 2015 | 47.33 | 47.84 | 47.24 | 47.70 | 2,291,917 | +0.03(+0.07%) |
Mar 25, 2015 | 48.14 | 48.16 | 47.40 | 47.67 | 2,156,264 | -0.27(-0.57%) |
Mar 24, 2015 | 47.65 | 48.10 | 47.47 | 47.95 | 1,532,828 | +0.29(+0.60%) |
Mar 23, 2015 | 48.50 | 48.68 | 47.61 | 47.66 | 2,655,721 | -1.28(-2.62%) |
Mar 20, 2015 | 49.06 | 49.33 | 48.85 | 48.94 | 4,927,365 | +0.11(+0.22%) |
Mar 19, 2015 | 49.05 | 49.17 | 48.43 | 48.83 | 1,865,818 | -0.66(-1.33%) |
Mar 18, 2015 | 47.43 | 49.65 | 47.16 | 49.49 | 3,087,085 | +1.88(+3.95%) |
Mar 17, 2015 | 48.77 | 48.77 | 47.25 | 47.61 | 3,551,321 | -1.38(-2.82%) |
Mar 16, 2015 | 49.02 | 49.19 | 48.72 | 48.99 | 2,587,044 | +0.08(+0.17%) |
Mar 13, 2015 | 49.22 | 49.23 | 48.38 | 48.91 | 2,166,015 | -0.47(-0.95%) |
Mar 12, 2015 | 48.67 | 49.47 | 48.60 | 49.37 | 1,905,296 | +1.00(+2.06%) |
Mar 11, 2015 | 48.30 | 48.48 | 47.95 | 48.38 | 1,699,849 | +0.21(+0.44%) |
Mar 10, 2015 | 48.80 | 48.80 | 48.16 | 48.16 | 1,884,032 | -1.06(-2.15%) |
Mar 09, 2015 | 48.69 | 49.38 | 48.69 | 49.22 | 1,684,918 | +0.69(+1.41%) |
Mar 06, 2015 | 49.17 | 49.50 | 48.38 | 48.54 | 1,906,198 | -1.20(-2.42%) |
Mar 05, 2015 | 49.17 | 49.76 | 48.93 | 49.74 | 2,566,141 | +0.57(+1.16%) |
Mar 04, 2015 | 49.29 | 49.51 | 48.70 | 49.17 | 1,683,468 | -0.34(-0.69%) |
Mar 03, 2015 | 49.42 | 49.97 | 49.07 | 49.51 | 2,374,635 | -0.19(-0.39%) |