Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.33 | 51.47 | 50.84 | 50.84 | 2,053,146 | -0.54(-1.06%) |
May 28, 2015 | 50.81 | 51.59 | 50.71 | 51.39 | 991,640 | +0.49(+0.97%) |
May 27, 2015 | 51.15 | 50.94 | 50.59 | 50.90 | 1,823,154 | -0.04(-0.08%) |
May 26, 2015 | 51.19 | 51.19 | 50.59 | 50.94 | 1,271,144 | -0.47(-0.92%) |
May 22, 2015 | 51.27 | 51.41 | 51.41 | 51.41 | 1,218,325 | -0.11(-0.22%) |
May 21, 2015 | 51.40 | 51.65 | 51.35 | 51.52 | 754,441 | -0.01(-0.02%) |
May 20, 2015 | 51.62 | 51.73 | 51.37 | 51.53 | 654,893 | +0.00(+0.00%) |
May 19, 2015 | 52.01 | 52.01 | 51.47 | 51.53 | 882,626 | -0.28(-0.53%) |
May 18, 2015 | 51.03 | 51.85 | 51.03 | 51.81 | 1,891,443 | +0.71(+1.38%) |
May 15, 2015 | 51.52 | 51.65 | 51.05 | 51.10 | 1,508,502 | -0.42(-0.82%) |
May 14, 2015 | 51.38 | 51.62 | 51.21 | 51.52 | 1,052,236 | +0.47(+0.91%) |
May 13, 2015 | 51.23 | 51.46 | 51.03 | 51.06 | 957,810 | -0.15(-0.29%) |
May 12, 2015 | 51.21 | 51.44 | 50.93 | 51.21 | 892,511 | -0.33(-0.64%) |
May 11, 2015 | 52.11 | 52.24 | 51.50 | 51.53 | 1,411,181 | -0.68(-1.30%) |
May 08, 2015 | 52.19 | 52.57 | 52.06 | 52.21 | 1,207,071 | +0.50(+0.97%) |
May 07, 2015 | 51.09 | 52.05 | 50.95 | 51.71 | 2,161,585 | +1.09(+2.14%) |
May 06, 2015 | 52.00 | 52.13 | 50.16 | 50.63 | 2,687,778 | +0.14(+0.27%) |
May 05, 2015 | 51.38 | 51.83 | 50.15 | 50.49 | 2,719,826 | -1.80(-3.44%) |
May 04, 2015 | 52.02 | 52.37 | 52.00 | 52.29 | 1,152,874 | +0.34(+0.66%) |
May 01, 2015 | 51.81 | 52.02 | 51.74 | 51.95 | 1,771,309 | +0.46(+0.89%) |
Apr 30, 2015 | 51.23 | 51.57 | 51.12 | 51.49 | 2,193,144 | +0.01(+0.02%) |
Apr 29, 2015 | 52.14 | 52.30 | 51.46 | 51.48 | 1,586,110 | -0.82(-1.57%) |
Apr 28, 2015 | 52.54 | 52.69 | 52.03 | 52.30 | 1,152,585 | -0.25(-0.48%) |
Apr 27, 2015 | 52.44 | 52.70 | 52.11 | 52.55 | 1,689,886 | +0.35(+0.68%) |
Apr 24, 2015 | 52.66 | 52.66 | 51.86 | 52.20 | 2,115,884 | -0.23(-0.44%) |
Apr 23, 2015 | 52.72 | 52.96 | 52.43 | 52.43 | 1,602,047 | -0.65(-1.22%) |
Apr 22, 2015 | 53.09 | 53.27 | 52.92 | 53.08 | 1,154,141 | +0.14(+0.26%) |
Apr 21, 2015 | 52.86 | 53.18 | 52.79 | 52.94 | 1,477,488 | +0.23(+0.44%) |
Apr 20, 2015 | 52.58 | 52.96 | 52.58 | 52.70 | 1,653,164 | +0.41(+0.79%) |
Apr 17, 2015 | 53.01 | 53.09 | 52.11 | 52.29 | 2,434,198 | -1.02(-1.91%) |
Apr 16, 2015 | 53.18 | 53.54 | 53.18 | 53.31 | 2,247,006 | +0.03(+0.06%) |
Apr 15, 2015 | 53.39 | 53.71 | 53.22 | 53.27 | 1,477,552 | -0.08(-0.15%) |
Apr 14, 2015 | 53.44 | 53.55 | 53.13 | 53.35 | 1,492,367 | -0.05(-0.10%) |
Apr 13, 2015 | 53.89 | 54.28 | 53.34 | 53.40 | 1,458,650 | -0.48(-0.90%) |
Apr 10, 2015 | 53.64 | 53.94 | 53.52 | 53.89 | 1,044,874 | +0.18(+0.34%) |
Apr 09, 2015 | 53.66 | 53.81 | 53.25 | 53.70 | 1,072,070 | -0.09(-0.16%) |
Apr 08, 2015 | 53.34 | 53.83 | 52.99 | 53.79 | 1,727,069 | +0.37(+0.69%) |
Apr 07, 2015 | 52.98 | 53.77 | 52.81 | 53.42 | 1,575,829 | +0.44(+0.83%) |
Apr 06, 2015 | 53.51 | 53.64 | 52.96 | 52.98 | 4,018,354 | -0.89(-1.65%) |
Apr 02, 2015 | 57.45 | 53.87 | 53.87 | 53.87 | 9,364,476 | -3.58(-6.24%) |
Apr 01, 2015 | 57.44 | 57.52 | 56.94 | 57.45 | 1,288,562 | +0.00(+0.00%) |
Mar 31, 2015 | 57.09 | 57.65 | 57.00 | 57.45 | 1,999,230 | +0.24(+0.42%) |
Mar 30, 2015 | 56.75 | 57.27 | 56.63 | 57.21 | 1,124,420 | +0.87(+1.54%) |
Mar 27, 2015 | 56.35 | 56.56 | 55.65 | 56.34 | 1,407,595 | -0.03(-0.06%) |
Mar 26, 2015 | 55.95 | 56.50 | 55.62 | 56.38 | 1,110,687 | +0.06(+0.11%) |
Mar 25, 2015 | 57.06 | 57.07 | 56.23 | 56.32 | 1,414,514 | -0.76(-1.33%) |
Mar 24, 2015 | 57.40 | 57.63 | 57.07 | 57.07 | 978,772 | -0.25(-0.44%) |
Mar 23, 2015 | 57.53 | 57.74 | 57.32 | 57.32 | 1,050,022 | -0.27(-0.46%) |
Mar 20, 2015 | 57.34 | 57.99 | 57.26 | 57.59 | 3,189,665 | +0.42(+0.74%) |
Mar 19, 2015 | 57.26 | 57.75 | 56.92 | 57.17 | 1,605,404 | -0.27(-0.47%) |
Mar 18, 2015 | 56.08 | 57.80 | 56.07 | 57.44 | 1,668,125 | +1.15(+2.04%) |
Mar 17, 2015 | 56.40 | 56.46 | 55.93 | 56.29 | 1,423,704 | -0.47(-0.82%) |
Mar 16, 2015 | 55.98 | 56.88 | 55.92 | 56.76 | 1,198,601 | +0.91(+1.64%) |
Mar 13, 2015 | 56.02 | 56.34 | 55.31 | 55.84 | 1,807,613 | -0.14(-0.25%) |
Mar 12, 2015 | 55.77 | 56.31 | 55.73 | 55.98 | 1,923,322 | -0.30(-0.54%) |
Mar 11, 2015 | 56.30 | 56.70 | 56.20 | 56.28 | 1,544,405 | -0.02(-0.03%) |
Mar 10, 2015 | 57.08 | 57.18 | 56.03 | 56.30 | 2,287,670 | -1.07(-1.86%) |
Mar 09, 2015 | 57.58 | 57.79 | 57.26 | 57.37 | 1,503,616 | -0.22(-0.37%) |
Mar 06, 2015 | 58.23 | 58.43 | 57.44 | 57.58 | 1,524,208 | -0.96(-1.63%) |
Mar 05, 2015 | 58.52 | 58.72 | 58.36 | 58.54 | 1,222,140 | +0.25(+0.43%) |
Mar 04, 2015 | 58.42 | 58.72 | 57.71 | 58.29 | 1,568,154 | -0.43(-0.73%) |
Mar 03, 2015 | 59.17 | 59.20 | 58.69 | 58.72 | 1,389,668 | -0.65(-1.09%) |