Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.78 | 56.79 | 56.03 | 56.33 | 2,860,617 | -0.29(-0.51%) |
May 28, 2015 | 56.66 | 56.99 | 56.10 | 56.62 | 2,078,006 | +0.02(+0.03%) |
May 27, 2015 | 55.18 | 56.73 | 55.11 | 56.61 | 3,613,978 | +1.19(+2.15%) |
May 26, 2015 | 55.50 | 55.66 | 54.66 | 55.41 | 3,582,976 | -0.20(-0.37%) |
May 22, 2015 | 54.33 | 55.62 | 55.62 | 55.62 | 4,295,177 | +1.33(+2.45%) |
May 21, 2015 | 54.71 | 54.72 | 53.92 | 54.29 | 4,294,923 | -0.57(-1.04%) |
May 20, 2015 | 53.22 | 55.41 | 53.05 | 54.86 | 8,459,751 | +2.26(+4.30%) |
May 19, 2015 | 52.88 | 53.33 | 52.47 | 52.59 | 5,475,107 | +0.07(+0.14%) |
May 18, 2015 | 52.41 | 52.81 | 52.25 | 52.52 | 4,166,405 | +0.15(+0.29%) |
May 15, 2015 | 52.96 | 52.97 | 52.19 | 52.37 | 2,814,827 | -0.19(-0.35%) |
May 14, 2015 | 52.20 | 52.91 | 51.98 | 52.55 | 2,314,910 | +0.96(+1.86%) |
May 13, 2015 | 51.60 | 52.11 | 51.42 | 51.59 | 2,002,648 | +0.13(+0.26%) |
May 12, 2015 | 51.59 | 51.80 | 51.05 | 51.46 | 1,947,674 | -0.46(-0.89%) |
May 11, 2015 | 52.01 | 52.22 | 51.91 | 51.92 | 1,684,965 | -0.07(-0.13%) |
May 08, 2015 | 52.01 | 52.59 | 51.72 | 51.99 | 2,445,242 | +0.56(+1.10%) |
May 07, 2015 | 51.25 | 51.91 | 51.04 | 51.43 | 2,123,737 | +0.33(+0.65%) |
May 06, 2015 | 51.45 | 51.61 | 50.78 | 51.09 | 2,018,500 | -0.10(-0.20%) |
May 05, 2015 | 52.25 | 52.25 | 51.16 | 51.20 | 1,966,644 | -1.23(-2.35%) |
May 04, 2015 | 52.74 | 52.97 | 52.35 | 52.43 | 1,733,272 | -0.02(-0.03%) |
May 01, 2015 | 51.68 | 52.69 | 51.67 | 52.44 | 4,388,529 | +1.19(+2.31%) |
Apr 30, 2015 | 51.85 | 51.95 | 50.80 | 51.26 | 3,602,196 | -0.81(-1.56%) |
Apr 29, 2015 | 52.26 | 52.76 | 51.65 | 52.07 | 1,866,874 | -0.33(-0.63%) |
Apr 28, 2015 | 51.96 | 52.60 | 51.81 | 52.40 | 2,307,261 | +0.46(+0.88%) |
Apr 27, 2015 | 51.41 | 52.44 | 51.41 | 51.95 | 2,038,094 | +0.12(+0.22%) |
Apr 24, 2015 | 52.70 | 52.72 | 51.27 | 51.83 | 4,724,895 | -0.88(-1.67%) |
Apr 23, 2015 | 52.25 | 52.90 | 52.06 | 52.71 | 3,266,617 | -0.75(-1.40%) |
Apr 22, 2015 | 53.66 | 53.66 | 52.78 | 53.46 | 1,232,697 | +0.10(+0.19%) |
Apr 21, 2015 | 53.17 | 53.49 | 52.88 | 53.36 | 1,732,339 | +0.54(+1.02%) |
Apr 20, 2015 | 52.78 | 53.39 | 52.73 | 52.82 | 1,821,616 | +0.25(+0.47%) |
Apr 17, 2015 | 52.52 | 52.85 | 52.27 | 52.57 | 2,955,081 | -0.57(-1.07%) |
Apr 16, 2015 | 52.65 | 53.24 | 52.63 | 53.14 | 1,753,782 | +0.15(+0.28%) |
Apr 15, 2015 | 52.16 | 53.10 | 52.11 | 52.99 | 1,878,397 | +1.12(+2.17%) |
Apr 14, 2015 | 52.74 | 52.93 | 51.77 | 51.86 | 2,765,830 | -0.98(-1.85%) |
Apr 13, 2015 | 53.26 | 53.59 | 52.73 | 52.84 | 1,779,753 | -0.40(-0.76%) |
Apr 10, 2015 | 53.28 | 53.37 | 52.93 | 53.24 | 1,536,967 | +0.17(+0.32%) |
Apr 09, 2015 | 52.49 | 53.13 | 52.41 | 53.07 | 1,900,081 | +0.30(+0.57%) |
Apr 08, 2015 | 52.33 | 52.96 | 52.24 | 52.78 | 2,734,004 | +0.36(+0.68%) |
Apr 07, 2015 | 51.98 | 52.77 | 51.62 | 52.42 | 2,555,523 | +0.38(+0.73%) |
Apr 06, 2015 | 51.05 | 52.17 | 50.85 | 52.04 | 2,810,657 | +0.45(+0.87%) |
Apr 02, 2015 | 51.64 | 51.59 | 51.59 | 51.59 | 2,654,702 | -0.27(-0.53%) |
Apr 01, 2015 | 52.08 | 52.40 | 51.40 | 51.86 | 2,864,826 | -0.36(-0.68%) |
Mar 31, 2015 | 53.20 | 53.48 | 52.11 | 52.22 | 4,456,658 | -1.50(-2.79%) |
Mar 30, 2015 | 51.48 | 53.83 | 51.28 | 53.72 | 12,659,724 | +4.95(+10.15%) |
Mar 27, 2015 | 47.63 | 48.79 | 47.26 | 48.77 | 3,041,854 | +1.18(+2.48%) |
Mar 26, 2015 | 47.18 | 47.99 | 46.64 | 47.59 | 3,435,026 | -0.12(-0.25%) |
Mar 25, 2015 | 50.02 | 50.02 | 47.70 | 47.71 | 4,544,959 | -2.32(-4.64%) |
Mar 24, 2015 | 49.96 | 50.16 | 49.73 | 50.03 | 3,302,914 | -0.03(-0.07%) |
Mar 23, 2015 | 50.30 | 50.64 | 49.98 | 50.07 | 2,627,066 | -0.56(-1.10%) |
Mar 20, 2015 | 50.05 | 50.83 | 49.69 | 50.62 | 5,405,951 | +0.89(+1.78%) |
Mar 19, 2015 | 49.26 | 49.83 | 49.00 | 49.73 | 3,287,012 | +0.27(+0.55%) |
Mar 18, 2015 | 48.53 | 49.64 | 48.36 | 49.46 | 3,647,247 | +0.75(+1.55%) |
Mar 17, 2015 | 48.42 | 48.74 | 48.14 | 48.71 | 2,226,570 | -0.03(-0.06%) |
Mar 16, 2015 | 47.92 | 48.76 | 47.79 | 48.74 | 1,649,792 | +1.05(+2.20%) |
Mar 13, 2015 | 47.50 | 47.83 | 47.08 | 47.69 | 1,539,761 | +0.02(+0.03%) |
Mar 12, 2015 | 47.09 | 47.70 | 46.98 | 47.67 | 1,219,342 | +0.18(+0.38%) |
Mar 11, 2015 | 47.60 | 47.99 | 47.33 | 47.49 | 1,704,581 | +0.07(+0.16%) |
Mar 10, 2015 | 47.93 | 48.17 | 47.41 | 47.41 | 1,666,892 | -1.04(-2.16%) |
Mar 09, 2015 | 48.05 | 48.57 | 48.05 | 48.46 | 1,584,417 | +0.44(+0.91%) |
Mar 06, 2015 | 48.32 | 48.55 | 47.62 | 48.02 | 1,911,041 | -0.43(-0.89%) |
Mar 05, 2015 | 48.54 | 48.80 | 48.23 | 48.45 | 1,188,360 | +0.04(+0.09%) |
Mar 04, 2015 | 48.35 | 48.69 | 48.03 | 48.41 | 1,251,860 | -0.28(-0.58%) |
Mar 03, 2015 | 49.35 | 49.40 | 48.44 | 48.69 | 1,809,354 | -0.86(-1.73%) |