Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.46 | 53.95 | 53.03 | 53.75 | 3,022,820 | +0.21(+0.39%) |
May 28, 2015 | 54.17 | 54.47 | 53.27 | 53.54 | 2,810,901 | -0.87(-1.60%) |
May 27, 2015 | 54.10 | 54.73 | 53.70 | 54.41 | 2,145,641 | +0.54(+1.00%) |
May 26, 2015 | 53.43 | 53.92 | 52.92 | 53.87 | 2,529,965 | +0.11(+0.20%) |
May 22, 2015 | 53.33 | 53.76 | 53.76 | 53.76 | 5,141,000 | +0.40(+0.75%) |
May 21, 2015 | 52.39 | 53.41 | 52.18 | 53.36 | 7,500,139 | +0.74(+1.41%) |
May 20, 2015 | 50.69 | 53.13 | 50.69 | 52.62 | 4,554,129 | +1.96(+3.87%) |
May 19, 2015 | 49.69 | 50.75 | 49.62 | 50.66 | 3,462,870 | +0.99(+1.99%) |
May 18, 2015 | 49.30 | 49.93 | 49.14 | 49.67 | 2,336,470 | +0.24(+0.49%) |
May 15, 2015 | 49.25 | 50.20 | 49.05 | 49.43 | 3,288,290 | +0.51(+1.04%) |
May 14, 2015 | 48.42 | 48.98 | 48.18 | 48.92 | 2,683,843 | +0.70(+1.45%) |
May 13, 2015 | 48.40 | 48.72 | 48.10 | 48.22 | 2,639,412 | -0.18(-0.37%) |
May 12, 2015 | 48.21 | 48.66 | 48.10 | 48.40 | 2,634,148 | -0.07(-0.14%) |
May 11, 2015 | 48.89 | 49.20 | 48.36 | 48.47 | 2,350,441 | -0.35(-0.72%) |
May 08, 2015 | 50.40 | 50.40 | 48.71 | 48.82 | 5,774,688 | -1.48(-2.94%) |
May 07, 2015 | 50.78 | 50.78 | 50.03 | 50.30 | 3,792,070 | -0.29(-0.57%) |
May 06, 2015 | 50.47 | 50.83 | 50.24 | 50.59 | 2,092,698 | -0.02(-0.05%) |
May 05, 2015 | 51.09 | 51.18 | 50.43 | 50.62 | 3,754,187 | -0.59(-1.16%) |
May 04, 2015 | 51.28 | 51.55 | 50.99 | 51.21 | 1,796,575 | -0.20(-0.38%) |
May 01, 2015 | 50.39 | 51.58 | 50.25 | 51.41 | 2,462,455 | +0.95(+1.89%) |
Apr 30, 2015 | 50.71 | 51.13 | 50.24 | 50.45 | 2,236,792 | -0.08(-0.16%) |
Apr 29, 2015 | 50.49 | 50.86 | 50.16 | 50.53 | 2,058,062 | -0.17(-0.35%) |
Apr 28, 2015 | 50.11 | 50.88 | 50.00 | 50.70 | 1,342,690 | +0.17(+0.35%) |
Apr 27, 2015 | 51.32 | 51.32 | 50.50 | 50.53 | 1,582,069 | -0.42(-0.82%) |
Apr 24, 2015 | 50.69 | 51.22 | 50.53 | 50.95 | 2,074,997 | +0.45(+0.88%) |
Apr 23, 2015 | 49.18 | 50.60 | 49.00 | 50.51 | 3,525,392 | +1.48(+3.01%) |
Apr 22, 2015 | 49.09 | 49.23 | 48.88 | 49.03 | 1,084,486 | -0.11(-0.22%) |
Apr 21, 2015 | 48.85 | 49.31 | 48.63 | 49.14 | 1,630,007 | +0.56(+1.15%) |
Apr 20, 2015 | 48.78 | 48.96 | 48.53 | 48.58 | 2,195,313 | -0.12(-0.25%) |
Apr 17, 2015 | 48.91 | 49.10 | 48.32 | 48.70 | 3,361,202 | -0.67(-1.36%) |
Apr 16, 2015 | 49.39 | 49.70 | 49.16 | 49.37 | 2,478,615 | -0.01(-0.02%) |
Apr 15, 2015 | 49.58 | 49.86 | 49.33 | 49.38 | 1,653,800 | -0.18(-0.36%) |
Apr 14, 2015 | 49.98 | 50.33 | 49.49 | 49.56 | 2,249,573 | -0.38(-0.76%) |
Apr 13, 2015 | 50.41 | 50.73 | 49.94 | 49.94 | 1,716,854 | -0.55(-1.09%) |
Apr 10, 2015 | 50.25 | 50.59 | 50.11 | 50.49 | 1,972,906 | +0.44(+0.88%) |
Apr 09, 2015 | 50.33 | 50.37 | 49.70 | 50.05 | 1,773,200 | -0.21(-0.41%) |
Apr 08, 2015 | 50.04 | 50.30 | 49.86 | 50.26 | 3,669,331 | +0.22(+0.43%) |
Apr 07, 2015 | 50.26 | 50.38 | 50.04 | 50.04 | 1,957,085 | -0.11(-0.22%) |
Apr 06, 2015 | 50.16 | 50.55 | 49.98 | 50.15 | 6,651,723 | +0.08(+0.16%) |
Apr 02, 2015 | 50.18 | 50.07 | 50.07 | 50.07 | 2,890,300 | +0.13(+0.26%) |
Apr 01, 2015 | 50.16 | 50.28 | 49.87 | 49.94 | 3,446,573 | +0.13(+0.26%) |
Mar 31, 2015 | 50.08 | 50.29 | 49.70 | 49.81 | 2,518,599 | -0.09(-0.18%) |
Mar 30, 2015 | 49.84 | 50.23 | 49.84 | 49.90 | 2,239,930 | +0.33(+0.67%) |
Mar 27, 2015 | 49.75 | 50.24 | 49.56 | 49.57 | 1,888,489 | -0.09(-0.19%) |
Mar 26, 2015 | 49.95 | 50.13 | 49.51 | 49.66 | 2,948,915 | -0.36(-0.72%) |
Mar 25, 2015 | 50.56 | 50.71 | 49.99 | 50.02 | 4,070,955 | -0.76(-1.49%) |
Mar 24, 2015 | 51.20 | 51.36 | 50.73 | 50.78 | 2,009,651 | -0.55(-1.07%) |
Mar 23, 2015 | 51.41 | 51.74 | 51.05 | 51.33 | 1,760,683 | -0.05(-0.10%) |
Mar 20, 2015 | 51.32 | 51.48 | 50.80 | 51.38 | 3,713,103 | +0.52(+1.02%) |
Mar 19, 2015 | 51.12 | 51.17 | 50.66 | 50.86 | 2,344,552 | -0.38(-0.74%) |
Mar 18, 2015 | 50.27 | 51.31 | 49.87 | 51.24 | 4,136,695 | +0.65(+1.28%) |
Mar 17, 2015 | 50.38 | 50.90 | 50.33 | 50.59 | 2,222,279 | -0.07(-0.14%) |
Mar 16, 2015 | 50.35 | 51.04 | 50.18 | 50.66 | 3,082,872 | +0.55(+1.11%) |
Mar 13, 2015 | 50.00 | 51.22 | 49.96 | 50.10 | 2,723,578 | -0.70(-1.38%) |
Mar 12, 2015 | 50.45 | 50.94 | 50.29 | 50.80 | 2,124,168 | +0.38(+0.76%) |
Mar 11, 2015 | 51.66 | 51.66 | 49.83 | 50.42 | 4,421,526 | -1.08(-2.10%) |
Mar 10, 2015 | 52.05 | 52.88 | 51.30 | 51.50 | 1,944,457 | -0.90(-1.72%) |
Mar 09, 2015 | 52.40 | 52.75 | 51.92 | 52.40 | 1,649,059 | +0.15(+0.29%) |
Mar 06, 2015 | 52.81 | 52.96 | 51.69 | 52.25 | 2,436,375 | -0.63(-1.19%) |
Mar 05, 2015 | 52.83 | 53.05 | 52.56 | 52.88 | 1,993,234 | +0.05(+0.10%) |
Mar 04, 2015 | 53.03 | 53.38 | 52.33 | 52.83 | 1,750,636 | -0.55(-1.04%) |
Mar 03, 2015 | 52.24 | 53.44 | 52.24 | 53.38 | 2,231,598 | +0.87(+1.66%) |