Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.62 | 55.75 | 54.54 | 54.73 | 6,106,539 | -1.03(-1.84%) |
May 28, 2015 | 55.85 | 56.00 | 55.36 | 55.76 | 4,659,809 | -0.11(-0.20%) |
May 27, 2015 | 56.20 | 56.40 | 55.66 | 55.87 | 5,656,117 | +0.27(+0.48%) |
May 26, 2015 | 55.57 | 56.01 | 55.09 | 55.60 | 4,950,817 | +0.00(+0.00%) |
May 22, 2015 | 56.71 | 55.60 | 55.60 | 55.60 | 9,275,079 | -1.15(-2.03%) |
May 21, 2015 | 57.42 | 57.47 | 56.57 | 56.76 | 5,574,912 | -0.87(-1.52%) |
May 20, 2015 | 57.67 | 58.25 | 57.19 | 57.63 | 5,838,159 | +0.35(+0.60%) |
May 19, 2015 | 57.01 | 57.67 | 56.70 | 57.29 | 7,861,715 | +0.44(+0.77%) |
May 18, 2015 | 56.98 | 57.63 | 56.46 | 56.85 | 6,063,813 | -0.22(-0.39%) |
May 15, 2015 | 55.72 | 57.16 | 55.34 | 57.07 | 10,230,335 | +2.39(+4.38%) |
May 14, 2015 | 54.89 | 55.12 | 54.52 | 54.68 | 3,299,312 | +0.07(+0.13%) |
May 13, 2015 | 54.75 | 55.20 | 54.48 | 54.61 | 2,775,994 | -0.30(-0.54%) |
May 12, 2015 | 54.19 | 55.20 | 54.15 | 54.90 | 4,749,991 | +0.39(+0.72%) |
May 11, 2015 | 54.64 | 54.93 | 54.45 | 54.51 | 7,175,730 | -0.09(-0.16%) |
May 08, 2015 | 55.27 | 55.74 | 54.59 | 54.59 | 8,009,932 | -0.15(-0.28%) |
May 07, 2015 | 54.31 | 54.99 | 54.02 | 54.75 | 5,536,118 | +0.56(+1.03%) |
May 06, 2015 | 54.82 | 54.92 | 53.98 | 54.19 | 4,848,784 | -0.47(-0.87%) |
May 05, 2015 | 54.86 | 55.03 | 54.56 | 54.66 | 8,072,601 | -0.62(-1.12%) |
May 04, 2015 | 55.85 | 57.18 | 55.26 | 55.28 | 16,712,288 | -0.54(-0.97%) |
May 01, 2015 | 52.54 | 55.88 | 52.52 | 55.82 | 28,219,282 | +3.61(+6.91%) |
Apr 30, 2015 | 52.27 | 52.73 | 52.00 | 52.21 | 4,247,020 | -0.18(-0.34%) |
Apr 29, 2015 | 52.41 | 52.71 | 52.27 | 52.39 | 4,734,183 | -0.36(-0.68%) |
Apr 28, 2015 | 52.41 | 52.99 | 52.17 | 52.75 | 4,976,119 | +0.14(+0.27%) |
Apr 27, 2015 | 52.91 | 53.10 | 52.47 | 52.61 | 6,414,639 | -0.30(-0.56%) |
Apr 24, 2015 | 51.17 | 52.94 | 51.07 | 52.91 | 12,542,281 | +1.84(+3.60%) |
Apr 23, 2015 | 50.93 | 51.29 | 50.63 | 51.07 | 7,472,699 | +0.02(+0.04%) |
Apr 22, 2015 | 50.73 | 51.81 | 50.09 | 51.05 | 21,148,418 | +1.94(+3.95%) |
Apr 21, 2015 | 49.19 | 49.29 | 48.77 | 49.11 | 7,751,607 | -0.15(-0.30%) |
Apr 20, 2015 | 48.88 | 49.40 | 48.64 | 49.26 | 4,837,451 | +0.81(+1.68%) |
Apr 17, 2015 | 47.96 | 48.61 | 47.83 | 48.44 | 6,773,990 | +0.16(+0.33%) |
Apr 16, 2015 | 48.34 | 49.05 | 48.21 | 48.28 | 4,940,990 | -0.07(-0.14%) |
Apr 15, 2015 | 48.57 | 48.85 | 48.34 | 48.35 | 4,402,468 | -0.01(-0.03%) |
Apr 14, 2015 | 48.74 | 48.81 | 48.17 | 48.36 | 4,659,047 | -0.67(-1.36%) |
Apr 13, 2015 | 48.44 | 49.32 | 48.20 | 49.03 | 7,130,033 | +0.43(+0.87%) |
Apr 10, 2015 | 47.96 | 48.66 | 47.83 | 48.61 | 4,018,915 | +0.67(+1.39%) |
Apr 09, 2015 | 47.40 | 47.97 | 47.38 | 47.94 | 6,533,231 | +0.38(+0.79%) |
Apr 08, 2015 | 47.77 | 47.93 | 47.33 | 47.56 | 5,181,181 | +0.26(+0.54%) |
Apr 07, 2015 | 48.19 | 48.27 | 47.23 | 47.31 | 7,202,162 | -0.87(-1.81%) |
Apr 06, 2015 | 48.01 | 48.63 | 47.83 | 48.18 | 4,142,666 | -0.04(-0.08%) |
Apr 02, 2015 | 47.75 | 48.21 | 48.21 | 48.21 | 5,870,263 | +0.57(+1.21%) |
Apr 01, 2015 | 47.52 | 47.67 | 47.22 | 47.64 | 4,482,021 | +0.07(+0.15%) |
Mar 31, 2015 | 47.86 | 48.24 | 47.57 | 47.57 | 3,964,377 | -0.42(-0.87%) |
Mar 30, 2015 | 47.35 | 48.08 | 47.35 | 47.98 | 3,334,023 | +0.66(+1.40%) |
Mar 27, 2015 | 47.50 | 47.78 | 47.24 | 47.32 | 3,223,531 | -0.15(-0.31%) |
Mar 26, 2015 | 47.45 | 47.84 | 47.26 | 47.46 | 4,290,947 | -0.36(-0.76%) |
Mar 25, 2015 | 48.64 | 48.64 | 47.80 | 47.83 | 5,710,296 | -0.62(-1.27%) |
Mar 24, 2015 | 48.04 | 48.56 | 48.04 | 48.44 | 7,535,394 | +0.54(+1.14%) |
Mar 23, 2015 | 47.89 | 48.39 | 47.80 | 47.90 | 5,717,358 | +0.04(+0.08%) |
Mar 20, 2015 | 47.86 | 48.34 | 47.66 | 47.86 | 11,545,376 | +0.28(+0.60%) |
Mar 19, 2015 | 47.61 | 47.85 | 47.43 | 47.58 | 5,101,558 | -0.12(-0.25%) |
Mar 18, 2015 | 47.11 | 47.93 | 46.84 | 47.70 | 4,422,041 | +0.65(+1.39%) |
Mar 17, 2015 | 47.18 | 47.30 | 46.99 | 47.05 | 4,709,035 | -0.20(-0.42%) |
Mar 16, 2015 | 47.17 | 47.41 | 46.96 | 47.24 | 5,252,606 | +0.41(+0.88%) |
Mar 13, 2015 | 47.34 | 47.34 | 46.40 | 46.83 | 4,342,821 | -0.20(-0.42%) |
Mar 12, 2015 | 46.56 | 47.09 | 46.37 | 47.03 | 4,786,115 | +0.81(+1.75%) |
Mar 11, 2015 | 46.83 | 47.24 | 46.16 | 46.22 | 7,739,273 | -0.83(-1.77%) |
Mar 10, 2015 | 47.72 | 47.85 | 47.04 | 47.06 | 5,273,294 | -0.94(-1.96%) |
Mar 09, 2015 | 47.89 | 48.32 | 47.86 | 48.00 | 3,930,547 | +0.17(+0.35%) |
Mar 06, 2015 | 48.24 | 48.51 | 47.61 | 47.83 | 6,980,150 | -0.82(-1.69%) |
Mar 05, 2015 | 48.38 | 48.86 | 48.13 | 48.65 | 5,548,304 | +0.27(+0.55%) |
Mar 04, 2015 | 48.63 | 49.04 | 49.25 | 48.39 | 12,751,318 | -0.86(-1.75%) |
Mar 03, 2015 | 48.94 | 49.32 | 48.56 | 49.25 | 7,692,747 | -0.18(-0.35%) |