Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.76 | 51.79 | 51.12 | 51.45 | 18,298,140 | -0.33(-0.63%) |
May 28, 2015 | 51.90 | 51.91 | 51.41 | 51.77 | 15,084,583 | -0.21(-0.41%) |
May 27, 2015 | 51.58 | 52.13 | 51.48 | 51.99 | 14,018,406 | +0.58(+1.13%) |
May 26, 2015 | 51.77 | 51.84 | 51.08 | 51.41 | 19,909,988 | -0.58(-1.11%) |
May 22, 2015 | 52.11 | 51.99 | 51.99 | 51.99 | 11,887,309 | -0.14(-0.27%) |
May 21, 2015 | 51.73 | 52.15 | 51.63 | 52.13 | 16,525,000 | +0.13(+0.26%) |
May 20, 2015 | 52.36 | 52.42 | 51.93 | 51.99 | 15,910,218 | -0.41(-0.79%) |
May 19, 2015 | 52.22 | 52.55 | 52.06 | 52.41 | 18,262,686 | +0.46(+0.89%) |
May 18, 2015 | 51.46 | 52.04 | 51.46 | 51.95 | 13,439,303 | +0.42(+0.82%) |
May 15, 2015 | 51.72 | 51.72 | 51.18 | 51.52 | 14,259,458 | -0.13(-0.26%) |
May 14, 2015 | 51.48 | 51.76 | 51.39 | 51.66 | 15,157,444 | +0.41(+0.81%) |
May 13, 2015 | 51.16 | 51.33 | 50.88 | 51.24 | 15,182,820 | +0.13(+0.24%) |
May 12, 2015 | 51.08 | 51.26 | 50.65 | 51.12 | 16,318,194 | -0.07(-0.14%) |
May 11, 2015 | 51.04 | 51.34 | 51.04 | 51.19 | 17,644,698 | -0.03(-0.06%) |
May 08, 2015 | 50.81 | 51.34 | 50.52 | 51.22 | 21,484,348 | +0.77(+1.53%) |
May 07, 2015 | 49.80 | 50.52 | 49.47 | 50.44 | 19,230,536 | +0.45(+0.91%) |
May 06, 2015 | 50.47 | 50.89 | 49.60 | 49.99 | 23,125,036 | -0.38(-0.75%) |
May 05, 2015 | 50.45 | 51.09 | 50.28 | 50.37 | 22,621,762 | -0.25(-0.49%) |
May 04, 2015 | 49.80 | 50.73 | 49.77 | 50.62 | 19,116,058 | +0.87(+1.74%) |
May 01, 2015 | 49.82 | 49.95 | 49.53 | 49.75 | 14,884,299 | +0.27(+0.55%) |
Apr 30, 2015 | 49.73 | 49.96 | 49.21 | 49.47 | 21,533,130 | -0.27(-0.53%) |
Apr 29, 2015 | 48.93 | 49.97 | 48.85 | 49.74 | 22,505,280 | +0.66(+1.34%) |
Apr 28, 2015 | 48.87 | 49.10 | 48.31 | 49.08 | 15,737,176 | +0.33(+0.67%) |
Apr 27, 2015 | 49.04 | 49.39 | 48.73 | 48.76 | 14,251,048 | -0.20(-0.42%) |
Apr 24, 2015 | 48.98 | 49.15 | 48.76 | 48.96 | 12,271,697 | -0.16(-0.32%) |
Apr 23, 2015 | 49.11 | 49.44 | 48.96 | 49.12 | 16,431,893 | -0.11(-0.22%) |
Apr 22, 2015 | 49.00 | 49.39 | 48.51 | 49.22 | 18,520,540 | +0.49(+1.01%) |
Apr 21, 2015 | 49.53 | 49.74 | 48.59 | 48.73 | 19,160,444 | -0.73(-1.47%) |
Apr 20, 2015 | 49.44 | 49.68 | 49.38 | 49.46 | 16,307,805 | +0.31(+0.64%) |
Apr 17, 2015 | 49.47 | 49.58 | 48.87 | 49.15 | 25,855,508 | -0.76(-1.52%) |
Apr 16, 2015 | 50.12 | 50.26 | 49.79 | 49.90 | 21,274,082 | -0.31(-0.62%) |
Apr 15, 2015 | 49.33 | 50.43 | 49.28 | 50.22 | 36,737,668 | +0.92(+1.86%) |
Apr 14, 2015 | 49.24 | 49.75 | 49.07 | 49.30 | 43,185,976 | +0.76(+1.56%) |
Apr 13, 2015 | 48.21 | 48.70 | 48.10 | 48.54 | 19,766,142 | +0.29(+0.60%) |
Apr 10, 2015 | 47.98 | 48.32 | 47.86 | 48.25 | 12,619,670 | +0.18(+0.37%) |
Apr 09, 2015 | 47.92 | 48.16 | 47.57 | 48.07 | 14,995,727 | +0.33(+0.69%) |
Apr 08, 2015 | 47.75 | 48.15 | 47.66 | 47.75 | 15,003,397 | +0.16(+0.33%) |
Apr 07, 2015 | 47.82 | 48.10 | 47.59 | 47.59 | 14,710,786 | +0.30(+0.63%) |
Apr 06, 2015 | 46.86 | 47.51 | 46.65 | 47.29 | 15,375,741 | -0.04(-0.08%) |
Apr 02, 2015 | 46.98 | 47.33 | 47.33 | 47.33 | 16,235,806 | +0.45(+0.95%) |
Apr 01, 2015 | 47.25 | 47.37 | 46.71 | 46.89 | 23,140,554 | -0.18(-0.38%) |
Mar 31, 2015 | 47.17 | 47.35 | 46.94 | 47.07 | 22,325,164 | -0.30(-0.62%) |
Mar 30, 2015 | 47.30 | 47.75 | 47.09 | 47.36 | 26,585,144 | +1.10(+2.37%) |
Mar 27, 2015 | 46.22 | 46.44 | 45.84 | 46.27 | 15,131,269 | +0.01(+0.02%) |
Mar 26, 2015 | 46.20 | 46.45 | 45.74 | 46.26 | 18,070,740 | -0.05(-0.12%) |
Mar 25, 2015 | 47.03 | 47.11 | 46.30 | 46.31 | 19,243,700 | -0.66(-1.41%) |
Mar 24, 2015 | 47.37 | 47.58 | 46.97 | 46.97 | 15,610,842 | -0.53(-1.11%) |
Mar 23, 2015 | 47.97 | 48.23 | 47.49 | 47.50 | 19,451,782 | -0.47(-0.99%) |
Mar 20, 2015 | 47.64 | 48.24 | 47.52 | 47.97 | 23,642,454 | +0.43(+0.90%) |
Mar 19, 2015 | 47.84 | 47.90 | 47.21 | 47.55 | 14,832,096 | -0.43(-0.89%) |
Mar 18, 2015 | 47.70 | 48.21 | 47.46 | 47.97 | 20,204,588 | +0.11(+0.23%) |
Mar 17, 2015 | 47.66 | 47.91 | 47.33 | 47.87 | 15,083,012 | -0.19(-0.39%) |
Mar 16, 2015 | 47.78 | 48.11 | 47.59 | 48.05 | 19,542,186 | +0.66(+1.39%) |
Mar 13, 2015 | 47.70 | 48.06 | 46.95 | 47.39 | 21,245,570 | -0.29(-0.60%) |
Mar 12, 2015 | 47.12 | 47.74 | 47.12 | 47.68 | 23,372,904 | +0.88(+1.88%) |
Mar 11, 2015 | 46.72 | 47.12 | 46.58 | 46.80 | 16,751,956 | +0.22(+0.47%) |
Mar 10, 2015 | 47.21 | 47.40 | 46.58 | 46.58 | 21,053,852 | -1.20(-2.50%) |
Mar 09, 2015 | 47.27 | 47.88 | 47.24 | 47.78 | 16,734,588 | +0.47(+1.00%) |
Mar 06, 2015 | 48.29 | 48.85 | 47.24 | 47.31 | 29,242,536 | -0.86(-1.79%) |
Mar 05, 2015 | 48.32 | 48.35 | 47.86 | 48.17 | 14,069,365 | -0.10(-0.21%) |
Mar 04, 2015 | 47.89 | 48.30 | 48.15 | 48.27 | 21,399,864 | +0.12(+0.26%) |
Mar 03, 2015 | 47.90 | 48.16 | 47.78 | 48.15 | 17,643,406 | +0.16(+0.32%) |