Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.60 | 52.67 | 52.20 | 52.31 | 4,511,343 | -0.15(-0.29%) |
May 28, 2015 | 52.62 | 52.70 | 52.32 | 52.46 | 4,585,626 | -0.18(-0.34%) |
May 27, 2015 | 52.49 | 52.76 | 52.37 | 52.64 | 4,038,262 | +0.31(+0.59%) |
May 26, 2015 | 52.51 | 52.59 | 52.01 | 52.33 | 4,128,644 | -0.20(-0.38%) |
May 22, 2015 | 52.49 | 52.53 | 52.53 | 52.53 | 3,113,882 | -0.08(-0.14%) |
May 21, 2015 | 52.89 | 52.93 | 52.51 | 52.60 | 4,622,566 | -0.26(-0.50%) |
May 20, 2015 | 52.63 | 53.17 | 52.60 | 52.86 | 4,916,072 | +0.24(+0.46%) |
May 19, 2015 | 52.21 | 52.73 | 52.21 | 52.62 | 4,059,531 | +0.11(+0.21%) |
May 18, 2015 | 52.45 | 52.68 | 52.26 | 52.51 | 4,454,886 | -0.08(-0.16%) |
May 15, 2015 | 52.31 | 52.87 | 52.31 | 52.60 | 4,826,795 | +0.46(+0.87%) |
May 14, 2015 | 51.35 | 52.35 | 51.26 | 52.14 | 7,400,780 | +0.73(+1.41%) |
May 13, 2015 | 52.31 | 52.48 | 51.14 | 51.41 | 6,523,556 | -0.74(-1.41%) |
May 12, 2015 | 52.05 | 52.34 | 51.64 | 52.15 | 6,020,555 | -0.18(-0.35%) |
May 11, 2015 | 52.63 | 53.13 | 52.24 | 52.33 | 4,231,588 | -0.37(-0.70%) |
May 08, 2015 | 53.07 | 53.40 | 52.46 | 52.70 | 4,943,120 | +0.20(+0.39%) |
May 07, 2015 | 52.22 | 52.70 | 52.22 | 52.50 | 5,269,856 | +0.27(+0.52%) |
May 06, 2015 | 52.07 | 52.42 | 51.77 | 52.23 | 7,088,463 | +0.11(+0.21%) |
May 05, 2015 | 53.05 | 53.20 | 52.09 | 52.12 | 5,589,938 | -1.17(-2.19%) |
May 04, 2015 | 53.24 | 53.89 | 53.09 | 53.28 | 4,017,497 | +0.04(+0.08%) |
May 01, 2015 | 53.11 | 53.40 | 52.54 | 53.24 | 4,186,424 | +0.23(+0.43%) |
Apr 30, 2015 | 53.60 | 53.60 | 52.60 | 53.02 | 6,299,243 | -0.59(-1.10%) |
Apr 29, 2015 | 53.48 | 53.75 | 53.16 | 53.61 | 5,666,886 | -0.37(-0.68%) |
Apr 28, 2015 | 53.34 | 53.99 | 53.22 | 53.97 | 3,842,147 | +0.41(+0.77%) |
Apr 27, 2015 | 54.41 | 54.49 | 53.43 | 53.56 | 4,185,675 | -0.71(-1.31%) |
Apr 24, 2015 | 53.87 | 54.60 | 53.82 | 54.28 | 3,803,633 | +0.38(+0.70%) |
Apr 23, 2015 | 53.43 | 54.17 | 53.41 | 53.90 | 3,554,369 | +0.38(+0.72%) |
Apr 22, 2015 | 53.65 | 53.80 | 53.22 | 53.52 | 3,609,099 | +0.16(+0.29%) |
Apr 21, 2015 | 53.74 | 54.26 | 53.09 | 53.36 | 4,845,690 | -0.37(-0.69%) |
Apr 20, 2015 | 53.07 | 54.10 | 52.98 | 53.73 | 3,840,421 | +0.89(+1.68%) |
Apr 17, 2015 | 52.62 | 53.13 | 52.50 | 52.84 | 4,278,750 | +0.00(+0.00%) |
Apr 16, 2015 | 53.21 | 53.30 | 52.45 | 52.84 | 4,248,333 | -0.49(-0.91%) |
Apr 15, 2015 | 53.12 | 53.70 | 53.02 | 53.33 | 3,909,133 | +0.29(+0.55%) |
Apr 14, 2015 | 52.89 | 53.28 | 52.74 | 53.03 | 3,306,836 | +0.25(+0.47%) |
Apr 13, 2015 | 53.03 | 53.27 | 52.72 | 52.79 | 3,314,703 | -0.42(-0.78%) |
Apr 10, 2015 | 52.77 | 53.46 | 52.74 | 53.20 | 3,206,091 | +0.57(+1.08%) |
Apr 09, 2015 | 52.71 | 52.77 | 52.31 | 52.64 | 3,001,831 | -0.20(-0.38%) |
Apr 08, 2015 | 52.97 | 53.05 | 52.42 | 52.83 | 4,635,379 | -0.24(-0.45%) |
Apr 07, 2015 | 53.40 | 53.63 | 52.93 | 53.07 | 5,401,021 | -0.40(-0.75%) |
Apr 06, 2015 | 52.93 | 53.81 | 52.81 | 53.48 | 7,706,859 | +0.87(+1.65%) |
Apr 02, 2015 | 52.49 | 52.61 | 52.61 | 52.61 | 3,665,773 | +0.10(+0.18%) |
Apr 01, 2015 | 52.59 | 52.89 | 52.05 | 52.51 | 4,957,407 | +0.03(+0.06%) |
Mar 31, 2015 | 51.84 | 52.53 | 51.60 | 52.48 | 8,823,291 | +0.60(+1.16%) |
Mar 30, 2015 | 51.54 | 52.05 | 51.34 | 51.88 | 4,906,509 | +0.62(+1.20%) |
Mar 27, 2015 | 51.03 | 51.39 | 50.78 | 51.26 | 4,656,537 | +0.44(+0.87%) |
Mar 26, 2015 | 51.16 | 51.38 | 50.33 | 50.82 | 6,106,587 | -0.42(-0.81%) |
Mar 25, 2015 | 52.16 | 52.46 | 51.14 | 51.23 | 4,366,226 | -0.75(-1.45%) |
Mar 24, 2015 | 52.41 | 52.81 | 51.75 | 51.99 | 3,865,874 | -0.51(-0.96%) |
Mar 23, 2015 | 52.41 | 52.62 | 52.25 | 52.49 | 4,496,738 | +0.09(+0.17%) |
Mar 20, 2015 | 52.02 | 52.46 | 51.85 | 52.40 | 10,336,475 | +0.45(+0.87%) |
Mar 19, 2015 | 52.07 | 52.72 | 51.81 | 51.95 | 6,483,313 | -0.27(-0.51%) |
Mar 18, 2015 | 51.31 | 52.50 | 51.12 | 52.22 | 8,419,271 | +0.90(+1.76%) |
Mar 17, 2015 | 51.51 | 51.87 | 51.14 | 51.32 | 3,754,185 | -0.43(-0.83%) |
Mar 16, 2015 | 51.39 | 52.17 | 51.36 | 51.75 | 4,734,162 | +0.75(+1.47%) |
Mar 13, 2015 | 51.43 | 51.43 | 50.56 | 50.99 | 4,520,939 | -0.46(-0.89%) |
Mar 12, 2015 | 51.02 | 51.58 | 50.97 | 51.45 | 5,116,991 | +0.68(+1.35%) |
Mar 11, 2015 | 51.30 | 51.42 | 50.61 | 50.77 | 7,228,741 | -0.29(-0.56%) |
Mar 10, 2015 | 50.71 | 51.57 | 50.56 | 51.06 | 7,713,501 | -0.04(-0.08%) |
Mar 09, 2015 | 51.26 | 51.59 | 51.09 | 51.10 | 4,830,131 | -0.14(-0.27%) |
Mar 06, 2015 | 52.33 | 52.33 | 50.95 | 51.23 | 9,342,793 | -1.79(-3.38%) |
Mar 05, 2015 | 52.83 | 53.24 | 52.74 | 53.02 | 3,749,798 | +0.34(+0.65%) |
Mar 04, 2015 | 52.71 | 52.98 | 52.33 | 52.68 | 4,057,463 | -0.29(-0.55%) |
Mar 03, 2015 | 52.67 | 52.98 | 52.36 | 52.98 | 5,396,214 | +0.31(+0.58%) |