Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.60 | 53.60 | 52.92 | 52.98 | 7,025,704 | -0.76(-1.41%) |
May 28, 2015 | 53.80 | 54.06 | 53.36 | 53.74 | 4,467,816 | +0.03(+0.05%) |
May 27, 2015 | 53.57 | 53.81 | 53.33 | 53.72 | 5,387,547 | +0.32(+0.60%) |
May 26, 2015 | 53.56 | 53.59 | 53.05 | 53.40 | 4,642,728 | -0.27(-0.51%) |
May 22, 2015 | 54.05 | 53.67 | 53.67 | 53.67 | 4,286,328 | -0.63(-1.16%) |
May 21, 2015 | 54.47 | 54.47 | 53.96 | 54.30 | 4,769,373 | -0.17(-0.32%) |
May 20, 2015 | 54.56 | 54.90 | 54.41 | 54.47 | 3,780,672 | -0.16(-0.29%) |
May 19, 2015 | 54.59 | 54.80 | 54.23 | 54.63 | 4,629,222 | -0.24(-0.43%) |
May 18, 2015 | 55.27 | 55.30 | 54.60 | 54.87 | 4,973,513 | -0.34(-0.62%) |
May 15, 2015 | 55.28 | 55.34 | 54.84 | 55.21 | 5,805,816 | -0.14(-0.25%) |
May 14, 2015 | 54.21 | 55.43 | 54.16 | 55.35 | 9,699,536 | +1.44(+2.67%) |
May 13, 2015 | 53.79 | 54.14 | 53.49 | 53.91 | 6,769,769 | +0.26(+0.48%) |
May 12, 2015 | 53.26 | 54.04 | 53.14 | 53.66 | 4,746,225 | +0.00(+0.00%) |
May 11, 2015 | 54.23 | 54.42 | 53.58 | 53.66 | 4,948,514 | -0.68(-1.24%) |
May 08, 2015 | 54.11 | 54.68 | 54.02 | 54.33 | 6,868,296 | +0.75(+1.40%) |
May 07, 2015 | 53.42 | 53.74 | 53.10 | 53.58 | 5,097,325 | +0.09(+0.17%) |
May 06, 2015 | 53.33 | 53.50 | 52.93 | 53.49 | 8,347,343 | +0.68(+1.28%) |
May 05, 2015 | 53.06 | 53.20 | 52.66 | 52.82 | 4,552,765 | -0.26(-0.48%) |
May 04, 2015 | 53.36 | 53.38 | 52.94 | 53.07 | 3,892,158 | -0.11(-0.22%) |
May 01, 2015 | 53.24 | 53.40 | 52.88 | 53.19 | 5,126,534 | -0.05(-0.10%) |
Apr 30, 2015 | 52.85 | 53.26 | 52.61 | 53.24 | 9,661,640 | +0.47(+0.89%) |
Apr 29, 2015 | 52.59 | 52.86 | 52.27 | 52.76 | 9,217,975 | -0.10(-0.18%) |
Apr 28, 2015 | 52.31 | 53.00 | 52.31 | 52.86 | 7,965,426 | +0.50(+0.96%) |
Apr 27, 2015 | 52.80 | 52.87 | 52.33 | 52.36 | 7,628,145 | -0.42(-0.80%) |
Apr 24, 2015 | 53.28 | 53.49 | 52.73 | 52.78 | 7,053,258 | -0.51(-0.96%) |
Apr 23, 2015 | 53.05 | 53.81 | 52.86 | 53.29 | 6,815,779 | -0.09(-0.17%) |
Apr 22, 2015 | 53.61 | 53.61 | 52.89 | 53.38 | 9,332,048 | -0.23(-0.43%) |
Apr 21, 2015 | 54.21 | 54.40 | 53.48 | 53.61 | 6,897,696 | -0.59(-1.09%) |
Apr 20, 2015 | 54.47 | 54.69 | 53.87 | 54.20 | 10,016,007 | -0.18(-0.33%) |
Apr 17, 2015 | 53.94 | 54.52 | 53.78 | 54.38 | 13,024,081 | +0.19(+0.35%) |
Apr 16, 2015 | 52.57 | 54.38 | 52.43 | 54.19 | 37,017,364 | +4.36(+8.74%) |
Apr 15, 2015 | 50.03 | 50.33 | 49.67 | 49.83 | 11,336,312 | +0.01(+0.03%) |
Apr 14, 2015 | 49.20 | 49.93 | 49.19 | 49.82 | 7,668,840 | +0.46(+0.93%) |
Apr 13, 2015 | 49.43 | 49.68 | 49.27 | 49.36 | 5,621,586 | -0.33(-0.65%) |
Apr 10, 2015 | 49.82 | 50.11 | 49.67 | 49.68 | 6,052,235 | +0.03(+0.05%) |
Apr 09, 2015 | 49.12 | 49.74 | 49.11 | 49.66 | 5,286,643 | +0.40(+0.80%) |
Apr 08, 2015 | 49.58 | 49.75 | 49.07 | 49.26 | 7,143,643 | -0.32(-0.64%) |
Apr 07, 2015 | 49.87 | 50.11 | 49.58 | 49.58 | 7,511,029 | -0.29(-0.59%) |
Apr 06, 2015 | 49.30 | 50.17 | 49.26 | 49.88 | 8,706,714 | +0.60(+1.22%) |
Apr 02, 2015 | 48.75 | 49.28 | 49.28 | 49.28 | 7,440,318 | +0.76(+1.56%) |
Apr 01, 2015 | 48.01 | 48.53 | 48.01 | 48.52 | 10,842,264 | +0.47(+0.98%) |
Mar 31, 2015 | 48.82 | 48.82 | 48.03 | 48.05 | 11,756,514 | -0.98(-1.99%) |
Mar 30, 2015 | 49.27 | 49.27 | 48.64 | 49.02 | 6,883,903 | +0.04(+0.09%) |
Mar 27, 2015 | 48.64 | 49.03 | 48.57 | 48.98 | 8,088,547 | +0.29(+0.59%) |
Mar 26, 2015 | 48.83 | 49.08 | 48.64 | 48.69 | 11,083,833 | -0.23(-0.47%) |
Mar 25, 2015 | 49.63 | 49.73 | 48.82 | 48.92 | 12,423,592 | -0.53(-1.07%) |
Mar 24, 2015 | 50.30 | 50.51 | 49.43 | 49.45 | 9,441,048 | -0.85(-1.69%) |
Mar 23, 2015 | 50.04 | 50.48 | 50.04 | 50.30 | 7,684,549 | +0.26(+0.52%) |
Mar 20, 2015 | 49.65 | 50.06 | 49.62 | 50.04 | 17,337,382 | +0.37(+0.75%) |
Mar 19, 2015 | 49.53 | 49.96 | 49.48 | 49.67 | 15,010,661 | +0.19(+0.38%) |
Mar 18, 2015 | 48.87 | 49.93 | 48.24 | 49.48 | 14,573,962 | +0.42(+0.86%) |
Mar 17, 2015 | 48.98 | 49.28 | 48.89 | 49.06 | 6,574,938 | +0.00(+0.00%) |
Mar 16, 2015 | 49.17 | 49.36 | 48.78 | 49.06 | 8,513,347 | +0.15(+0.31%) |
Mar 13, 2015 | 49.58 | 49.58 | 48.40 | 48.90 | 8,474,903 | -0.68(-1.37%) |
Mar 12, 2015 | 49.29 | 49.62 | 49.10 | 49.58 | 7,631,839 | +0.57(+1.17%) |
Mar 11, 2015 | 49.96 | 50.03 | 48.73 | 49.01 | 11,567,240 | -0.90(-1.80%) |
Mar 10, 2015 | 50.38 | 50.38 | 49.79 | 49.91 | 11,220,678 | -0.76(-1.49%) |
Mar 09, 2015 | 50.50 | 50.76 | 50.43 | 50.67 | 7,262,940 | +0.25(+0.50%) |
Mar 06, 2015 | 51.19 | 51.23 | 50.25 | 50.42 | 12,317,102 | -1.05(-2.03%) |
Mar 05, 2015 | 51.77 | 51.88 | 51.35 | 51.46 | 5,428,353 | -0.29(-0.56%) |
Mar 04, 2015 | 52.08 | 52.09 | 51.50 | 51.75 | 5,681,936 | -0.33(-0.64%) |
Mar 03, 2015 | 52.07 | 52.27 | 51.93 | 52.09 | 5,711,968 | -0.16(-0.30%) |