Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.98 | 54.18 | 53.32 | 53.72 | 1,374,828 | -0.24(-0.44%) |
May 28, 2015 | 53.88 | 54.22 | 53.64 | 53.96 | 554,347 | +0.04(+0.07%) |
May 27, 2015 | 53.70 | 54.14 | 53.63 | 53.92 | 698,798 | +0.16(+0.30%) |
May 26, 2015 | 54.25 | 54.48 | 53.64 | 53.76 | 788,588 | -0.54(-0.99%) |
May 22, 2015 | 54.08 | 54.29 | 54.29 | 54.29 | 831,568 | +0.26(+0.48%) |
May 21, 2015 | 53.57 | 54.17 | 53.55 | 54.03 | 782,992 | +0.57(+1.06%) |
May 20, 2015 | 53.43 | 53.77 | 53.13 | 53.46 | 945,335 | -0.03(-0.06%) |
May 19, 2015 | 53.69 | 53.81 | 53.14 | 53.49 | 865,888 | -0.10(-0.19%) |
May 18, 2015 | 53.81 | 53.85 | 53.32 | 53.60 | 1,002,244 | -0.31(-0.58%) |
May 15, 2015 | 53.67 | 54.01 | 52.69 | 53.91 | 851,832 | +0.31(+0.58%) |
May 14, 2015 | 52.59 | 53.62 | 52.31 | 53.60 | 1,112,985 | +1.14(+2.17%) |
May 13, 2015 | 52.88 | 53.07 | 52.35 | 52.46 | 1,164,305 | -0.39(-0.73%) |
May 12, 2015 | 53.34 | 53.57 | 52.62 | 52.85 | 991,406 | -0.77(-1.44%) |
May 11, 2015 | 53.29 | 53.81 | 53.11 | 53.62 | 1,696,674 | +0.58(+1.10%) |
May 08, 2015 | 53.30 | 53.54 | 52.94 | 53.04 | 742,199 | +0.07(+0.14%) |
May 07, 2015 | 52.70 | 53.24 | 52.67 | 52.97 | 1,581,851 | +0.54(+1.04%) |
May 06, 2015 | 52.50 | 52.56 | 52.06 | 52.42 | 1,063,440 | +0.16(+0.30%) |
May 05, 2015 | 52.89 | 53.02 | 52.08 | 52.27 | 893,713 | -0.76(-1.43%) |
May 04, 2015 | 53.81 | 53.87 | 52.55 | 53.02 | 1,218,501 | -0.35(-0.65%) |
May 01, 2015 | 52.99 | 53.78 | 52.96 | 53.37 | 1,769,082 | +0.65(+1.23%) |
Apr 30, 2015 | 52.37 | 52.84 | 52.06 | 52.72 | 1,771,647 | +0.18(+0.34%) |
Apr 29, 2015 | 52.62 | 52.98 | 52.18 | 52.54 | 1,323,482 | -0.07(-0.13%) |
Apr 28, 2015 | 52.62 | 52.80 | 52.04 | 52.61 | 1,771,144 | +0.07(+0.14%) |
Apr 27, 2015 | 53.04 | 53.26 | 52.42 | 52.54 | 1,420,383 | -0.45(-0.84%) |
Apr 24, 2015 | 53.61 | 53.61 | 52.84 | 52.99 | 2,048,542 | -0.07(-0.14%) |
Apr 23, 2015 | 53.10 | 53.52 | 52.99 | 53.06 | 2,737,938 | -0.01(-0.03%) |
Apr 22, 2015 | 53.99 | 54.27 | 53.06 | 53.07 | 5,277,774 | -1.35(-2.47%) |
Apr 21, 2015 | 54.89 | 55.31 | 54.39 | 54.42 | 5,272,668 | -0.45(-0.82%) |
Apr 20, 2015 | 51.79 | 55.02 | 51.54 | 54.87 | 10,652,780 | +6.12(+12.55%) |
Apr 17, 2015 | 48.77 | 49.05 | 48.06 | 48.75 | 2,938,015 | -0.12(-0.24%) |
Apr 16, 2015 | 47.95 | 49.07 | 47.48 | 48.87 | 2,153,601 | +0.91(+1.90%) |
Apr 15, 2015 | 47.90 | 48.09 | 47.61 | 47.96 | 1,633,192 | +0.25(+0.53%) |
Apr 14, 2015 | 47.18 | 48.02 | 47.10 | 47.71 | 1,089,662 | +0.44(+0.94%) |
Apr 13, 2015 | 47.44 | 47.93 | 47.19 | 47.27 | 1,154,309 | -0.25(-0.52%) |
Apr 10, 2015 | 47.55 | 47.79 | 47.32 | 47.51 | 1,053,696 | +0.00(+0.01%) |
Apr 09, 2015 | 47.46 | 47.56 | 47.17 | 47.51 | 623,453 | +0.13(+0.27%) |
Apr 08, 2015 | 47.31 | 47.47 | 47.04 | 47.38 | 1,251,254 | +0.32(+0.68%) |
Apr 07, 2015 | 47.47 | 47.67 | 46.81 | 47.07 | 1,472,590 | -0.40(-0.84%) |
Apr 06, 2015 | 46.81 | 47.71 | 46.61 | 47.47 | 1,423,371 | +0.52(+1.10%) |
Apr 02, 2015 | 47.12 | 46.95 | 46.95 | 46.95 | 1,347,850 | -0.25(-0.53%) |
Apr 01, 2015 | 46.72 | 47.32 | 46.30 | 47.20 | 2,248,366 | +0.41(+0.87%) |
Mar 31, 2015 | 46.32 | 47.05 | 46.05 | 46.79 | 1,942,482 | +0.50(+1.07%) |
Mar 30, 2015 | 45.51 | 46.36 | 45.23 | 46.30 | 1,380,526 | +1.14(+2.52%) |
Mar 27, 2015 | 44.71 | 45.51 | 44.44 | 45.16 | 1,059,156 | +0.35(+0.78%) |
Mar 26, 2015 | 44.58 | 45.01 | 44.20 | 44.81 | 1,368,669 | -0.09(-0.21%) |
Mar 25, 2015 | 45.58 | 45.62 | 44.90 | 44.90 | 1,423,920 | -0.60(-1.32%) |
Mar 24, 2015 | 45.56 | 45.92 | 45.37 | 45.50 | 1,214,438 | +0.08(+0.18%) |
Mar 23, 2015 | 45.34 | 46.09 | 45.22 | 45.42 | 1,525,646 | +0.22(+0.49%) |
Mar 20, 2015 | 45.37 | 45.50 | 44.99 | 45.19 | 3,395,791 | -0.01(-0.03%) |
Mar 19, 2015 | 45.29 | 45.51 | 44.88 | 45.21 | 1,769,056 | -0.24(-0.54%) |
Mar 18, 2015 | 45.57 | 45.65 | 44.61 | 45.45 | 1,258,172 | -0.13(-0.28%) |
Mar 17, 2015 | 45.32 | 45.65 | 45.00 | 45.58 | 892,857 | +0.07(+0.16%) |
Mar 16, 2015 | 45.19 | 45.66 | 44.85 | 45.51 | 1,125,329 | +0.57(+1.27%) |
Mar 13, 2015 | 45.74 | 46.24 | 44.56 | 44.94 | 1,727,701 | -0.72(-1.57%) |
Mar 12, 2015 | 45.27 | 45.79 | 45.05 | 45.65 | 1,598,681 | +0.58(+1.30%) |
Mar 11, 2015 | 44.40 | 45.56 | 44.40 | 45.07 | 982,541 | -0.33(-0.72%) |
Mar 10, 2015 | 45.51 | 45.61 | 45.14 | 45.39 | 1,168,325 | -0.46(-1.00%) |
Mar 09, 2015 | 45.82 | 46.13 | 45.53 | 45.85 | 841,260 | +0.24(+0.52%) |
Mar 06, 2015 | 46.06 | 46.07 | 45.44 | 45.62 | 1,565,891 | -0.58(-1.25%) |
Mar 05, 2015 | 46.33 | 46.50 | 45.97 | 46.19 | 1,057,760 | +0.00(+0.00%) |
Mar 04, 2015 | 46.81 | 46.41 | 45.96 | 46.19 | 872,831 | -0.21(-0.46%) |
Mar 03, 2015 | 46.47 | 46.75 | 46.22 | 46.41 | 961,910 | -0.32(-0.68%) |