Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.35 | 49.40 | 48.37 | 48.46 | 3,109,563 | -1.26(-2.54%) |
May 28, 2015 | 50.07 | 50.20 | 49.24 | 49.72 | 1,575,556 | -0.66(-1.30%) |
May 27, 2015 | 49.82 | 50.52 | 49.60 | 50.37 | 1,174,706 | +0.63(+1.26%) |
May 26, 2015 | 51.56 | 51.56 | 49.66 | 49.75 | 1,477,919 | -1.81(-3.52%) |
May 22, 2015 | 51.46 | 51.56 | 51.56 | 51.56 | 951,892 | -0.17(-0.33%) |
May 21, 2015 | 51.52 | 52.19 | 51.21 | 51.73 | 1,208,676 | +0.06(+0.11%) |
May 20, 2015 | 51.89 | 52.02 | 50.85 | 51.68 | 1,695,131 | -0.16(-0.31%) |
May 19, 2015 | 52.73 | 52.95 | 51.57 | 51.84 | 1,283,810 | -0.82(-1.55%) |
May 18, 2015 | 52.86 | 53.40 | 52.10 | 52.65 | 2,517,842 | -0.83(-1.55%) |
May 15, 2015 | 49.62 | 53.74 | 49.62 | 53.48 | 8,059,087 | +4.96(+10.22%) |
May 14, 2015 | 48.11 | 48.59 | 47.59 | 48.52 | 2,585,802 | +0.68(+1.43%) |
May 13, 2015 | 48.57 | 48.94 | 47.82 | 47.84 | 2,588,667 | -0.61(-1.26%) |
May 12, 2015 | 50.29 | 50.39 | 48.43 | 48.45 | 5,244,171 | -2.21(-4.37%) |
May 11, 2015 | 50.68 | 51.43 | 50.64 | 50.66 | 1,704,967 | -0.12(-0.24%) |
May 08, 2015 | 50.98 | 51.62 | 50.64 | 50.78 | 1,481,067 | +0.30(+0.60%) |
May 07, 2015 | 49.81 | 51.46 | 49.53 | 50.48 | 2,249,341 | +0.57(+1.14%) |
May 06, 2015 | 50.99 | 51.49 | 49.80 | 49.91 | 2,577,947 | -1.12(-2.20%) |
May 05, 2015 | 52.27 | 53.08 | 50.81 | 51.03 | 4,299,504 | -1.95(-3.68%) |
May 04, 2015 | 52.84 | 53.91 | 52.68 | 52.98 | 2,384,611 | +0.40(+0.77%) |
May 01, 2015 | 51.82 | 52.99 | 51.48 | 52.57 | 1,384,972 | +1.14(+2.21%) |
Apr 30, 2015 | 51.90 | 52.36 | 51.23 | 51.44 | 1,584,832 | -0.69(-1.33%) |
Apr 29, 2015 | 52.07 | 52.47 | 51.97 | 52.13 | 733,649 | -0.10(-0.20%) |
Apr 28, 2015 | 52.20 | 52.47 | 51.92 | 52.24 | 1,198,640 | -0.17(-0.33%) |
Apr 27, 2015 | 52.90 | 52.98 | 52.09 | 52.41 | 1,194,961 | -0.49(-0.93%) |
Apr 24, 2015 | 54.18 | 54.56 | 52.84 | 52.90 | 1,077,968 | -1.14(-2.11%) |
Apr 23, 2015 | 52.84 | 54.40 | 52.84 | 54.04 | 1,099,495 | +0.97(+1.83%) |
Apr 22, 2015 | 53.28 | 53.79 | 52.95 | 53.07 | 1,283,633 | -0.09(-0.16%) |
Apr 21, 2015 | 53.37 | 53.66 | 52.80 | 53.16 | 893,507 | +0.06(+0.11%) |
Apr 20, 2015 | 53.26 | 53.68 | 52.56 | 53.10 | 1,096,885 | +0.09(+0.18%) |
Apr 17, 2015 | 52.77 | 53.49 | 52.33 | 53.01 | 1,265,316 | -0.24(-0.45%) |
Apr 16, 2015 | 52.73 | 53.26 | 52.40 | 53.24 | 1,145,362 | +0.58(+1.11%) |
Apr 15, 2015 | 51.89 | 52.89 | 51.49 | 52.66 | 1,809,611 | +0.98(+1.90%) |
Apr 14, 2015 | 51.86 | 52.39 | 51.19 | 51.68 | 1,487,099 | -0.48(-0.91%) |
Apr 13, 2015 | 52.38 | 52.92 | 51.99 | 52.15 | 1,069,635 | -0.10(-0.20%) |
Apr 10, 2015 | 52.20 | 52.48 | 52.00 | 52.26 | 1,124,029 | +0.13(+0.25%) |
Apr 09, 2015 | 53.01 | 53.01 | 50.89 | 52.13 | 3,800,518 | -0.79(-1.50%) |
Apr 08, 2015 | 52.96 | 53.34 | 51.15 | 52.92 | 3,962,157 | +0.15(+0.29%) |
Apr 07, 2015 | 53.53 | 53.70 | 52.35 | 52.77 | 2,823,278 | -0.95(-1.76%) |
Apr 06, 2015 | 54.03 | 54.80 | 53.70 | 53.71 | 2,168,954 | -0.86(-1.58%) |
Apr 02, 2015 | 55.86 | 54.57 | 54.57 | 54.57 | 1,664,654 | -1.25(-2.25%) |
Apr 01, 2015 | 55.99 | 56.48 | 54.88 | 55.83 | 1,704,120 | -0.24(-0.43%) |
Mar 31, 2015 | 55.44 | 56.34 | 54.74 | 56.07 | 2,208,907 | +0.40(+0.73%) |
Mar 30, 2015 | 54.22 | 55.98 | 54.17 | 55.67 | 1,979,302 | +1.70(+3.14%) |
Mar 27, 2015 | 53.71 | 54.16 | 53.22 | 53.97 | 1,562,153 | +0.27(+0.50%) |
Mar 26, 2015 | 53.78 | 54.47 | 53.22 | 53.70 | 2,388,036 | -0.47(-0.86%) |
Mar 25, 2015 | 54.93 | 55.01 | 53.93 | 54.17 | 1,407,559 | -0.75(-1.37%) |
Mar 24, 2015 | 55.45 | 55.54 | 54.74 | 54.92 | 980,855 | -0.67(-1.21%) |
Mar 23, 2015 | 55.83 | 56.27 | 55.54 | 55.59 | 939,950 | -0.35(-0.63%) |
Mar 20, 2015 | 56.52 | 56.65 | 55.65 | 55.94 | 933,760 | -0.05(-0.08%) |
Mar 19, 2015 | 56.81 | 57.22 | 55.86 | 55.99 | 842,331 | -1.04(-1.82%) |
Mar 18, 2015 | 55.24 | 57.42 | 55.03 | 57.03 | 1,883,186 | +1.61(+2.90%) |
Mar 17, 2015 | 55.30 | 55.86 | 55.10 | 55.42 | 862,637 | +0.01(+0.02%) |
Mar 16, 2015 | 55.55 | 55.82 | 54.70 | 55.41 | 1,478,320 | +0.09(+0.15%) |
Mar 13, 2015 | 57.01 | 57.20 | 54.87 | 55.32 | 2,036,085 | -1.68(-2.95%) |
Mar 12, 2015 | 57.23 | 57.55 | 56.64 | 57.01 | 941,555 | -0.09(-0.17%) |
Mar 11, 2015 | 56.54 | 57.69 | 55.98 | 57.10 | 1,620,935 | +1.08(+1.93%) |
Mar 10, 2015 | 57.05 | 57.05 | 55.77 | 56.02 | 1,668,573 | -1.36(-2.37%) |
Mar 09, 2015 | 57.41 | 58.14 | 57.26 | 57.38 | 1,263,066 | -0.07(-0.12%) |
Mar 06, 2015 | 57.22 | 57.94 | 57.05 | 57.44 | 1,209,775 | -0.16(-0.28%) |
Mar 05, 2015 | 57.83 | 58.00 | 57.38 | 57.60 | 1,746,360 | -0.06(-0.10%) |
Mar 04, 2015 | 58.44 | 58.61 | 57.50 | 57.66 | 2,192,963 | -0.95(-1.62%) |
Mar 03, 2015 | 58.63 | 59.10 | 58.45 | 58.61 | 1,187,168 | -0.11(-0.19%) |