Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.61 | 53.81 | 52.52 | 52.77 | 928,643 | -0.89(-1.66%) |
May 28, 2015 | 53.70 | 54.34 | 53.41 | 53.66 | 747,103 | -0.43(-0.79%) |
May 27, 2015 | 53.54 | 54.17 | 53.41 | 54.09 | 965,644 | +0.34(+0.63%) |
May 26, 2015 | 54.32 | 54.49 | 53.55 | 53.75 | 817,131 | -0.73(-1.34%) |
May 22, 2015 | 54.93 | 54.48 | 54.48 | 54.48 | 845,500 | -0.61(-1.11%) |
May 21, 2015 | 54.30 | 55.17 | 53.96 | 55.09 | 1,250,542 | +1.18(+2.19%) |
May 20, 2015 | 54.62 | 54.77 | 53.84 | 53.91 | 1,120,988 | -0.72(-1.32%) |
May 19, 2015 | 53.55 | 55.29 | 53.55 | 54.63 | 1,805,302 | +1.39(+2.61%) |
May 18, 2015 | 52.80 | 53.40 | 52.36 | 53.24 | 803,105 | +0.51(+0.97%) |
May 15, 2015 | 50.71 | 52.83 | 50.71 | 52.73 | 1,478,662 | +2.21(+4.37%) |
May 14, 2015 | 51.44 | 51.68 | 50.24 | 50.52 | 1,506,257 | -0.71(-1.39%) |
May 13, 2015 | 52.42 | 52.56 | 51.20 | 51.23 | 1,084,700 | -1.24(-2.36%) |
May 12, 2015 | 52.69 | 53.05 | 52.17 | 52.47 | 653,565 | -0.54(-1.02%) |
May 11, 2015 | 53.21 | 53.21 | 52.76 | 53.01 | 783,876 | -0.38(-0.71%) |
May 08, 2015 | 52.31 | 53.61 | 52.31 | 53.39 | 1,035,309 | +1.49(+2.87%) |
May 07, 2015 | 51.73 | 52.52 | 51.50 | 51.90 | 895,670 | +0.20(+0.39%) |
May 06, 2015 | 51.41 | 52.15 | 51.03 | 51.70 | 1,221,184 | +0.09(+0.17%) |
May 05, 2015 | 52.59 | 52.94 | 51.46 | 51.61 | 1,612,638 | -1.20(-2.27%) |
May 04, 2015 | 52.33 | 52.99 | 52.04 | 52.81 | 1,248,241 | +0.79(+1.52%) |
May 01, 2015 | 51.48 | 53.11 | 51.40 | 52.02 | 2,960,442 | +0.45(+0.87%) |
Apr 30, 2015 | 51.47 | 52.10 | 51.13 | 51.57 | 1,694,464 | +0.18(+0.35%) |
Apr 29, 2015 | 52.11 | 52.24 | 50.51 | 51.39 | 2,451,463 | -0.79(-1.51%) |
Apr 28, 2015 | 52.64 | 52.78 | 51.65 | 52.18 | 1,360,221 | -0.57(-1.08%) |
Apr 27, 2015 | 54.29 | 54.41 | 52.65 | 52.75 | 1,408,257 | -1.60(-2.94%) |
Apr 24, 2015 | 55.37 | 55.37 | 54.26 | 54.35 | 1,217,323 | -0.84(-1.52%) |
Apr 23, 2015 | 55.67 | 55.98 | 55.14 | 55.19 | 770,325 | -0.63(-1.13%) |
Apr 22, 2015 | 55.62 | 56.03 | 55.62 | 55.82 | 606,037 | +0.09(+0.16%) |
Apr 21, 2015 | 55.80 | 56.15 | 55.16 | 55.73 | 832,668 | +0.04(+0.07%) |
Apr 20, 2015 | 55.15 | 55.84 | 55.07 | 55.69 | 1,078,361 | +0.67(+1.22%) |
Apr 17, 2015 | 55.20 | 55.67 | 54.38 | 55.02 | 2,771,569 | -0.34(-0.61%) |
Apr 16, 2015 | 56.39 | 56.59 | 55.31 | 55.36 | 1,177,569 | -1.08(-1.91%) |
Apr 15, 2015 | 56.49 | 57.21 | 55.99 | 56.44 | 1,274,413 | -0.12(-0.21%) |
Apr 14, 2015 | 57.45 | 57.68 | 56.29 | 56.56 | 1,083,806 | -0.85(-1.48%) |
Apr 13, 2015 | 57.63 | 57.94 | 57.09 | 57.41 | 658,556 | -0.02(-0.03%) |
Apr 10, 2015 | 57.40 | 57.82 | 57.27 | 57.43 | 948,284 | -0.02(-0.03%) |
Apr 09, 2015 | 57.71 | 58.28 | 57.27 | 57.45 | 649,412 | -0.56(-0.97%) |
Apr 08, 2015 | 57.75 | 58.27 | 57.75 | 58.01 | 921,089 | +0.30(+0.52%) |
Apr 07, 2015 | 58.20 | 58.38 | 57.65 | 57.71 | 786,570 | -0.46(-0.79%) |
Apr 06, 2015 | 57.73 | 58.52 | 57.73 | 58.17 | 1,100,295 | +0.01(+0.02%) |
Apr 02, 2015 | 58.28 | 58.16 | 58.16 | 58.16 | 1,312,000 | +0.12(+0.21%) |
Apr 01, 2015 | 58.29 | 58.55 | 57.49 | 58.04 | 4,884,368 | -1.38(-2.32%) |
Mar 31, 2015 | 59.32 | 59.87 | 59.17 | 59.42 | 686,130 | +0.08(+0.13%) |
Mar 30, 2015 | 59.46 | 59.86 | 58.74 | 59.34 | 953,937 | +0.36(+0.61%) |
Mar 27, 2015 | 58.52 | 59.69 | 58.08 | 58.98 | 1,029,169 | +0.52(+0.89%) |
Mar 26, 2015 | 59.10 | 59.20 | 57.98 | 58.46 | 936,329 | -0.80(-1.35%) |
Mar 25, 2015 | 61.30 | 61.30 | 56.50 | 59.26 | 5,289,784 | -1.76(-2.88%) |
Mar 24, 2015 | 60.42 | 61.12 | 60.36 | 61.02 | 706,891 | +0.72(+1.19%) |
Mar 23, 2015 | 60.99 | 61.94 | 60.30 | 60.30 | 1,247,200 | -0.42(-0.69%) |
Mar 20, 2015 | 59.96 | 61.34 | 59.36 | 60.72 | 2,066,344 | +0.94(+1.57%) |
Mar 19, 2015 | 60.06 | 60.27 | 59.38 | 59.78 | 1,407,114 | -0.14(-0.23%) |
Mar 18, 2015 | 59.09 | 60.08 | 58.56 | 59.92 | 1,937,349 | +1.33(+2.27%) |
Mar 17, 2015 | 58.58 | 59.78 | 57.42 | 58.59 | 4,208,713 | +1.21(+2.11%) |
Mar 16, 2015 | 58.75 | 59.18 | 57.28 | 57.38 | 2,188,250 | -1.21(-2.07%) |
Mar 13, 2015 | 57.79 | 58.62 | 57.62 | 58.59 | 1,042,521 | +1.00(+1.74%) |
Mar 12, 2015 | 57.54 | 58.03 | 57.10 | 57.59 | 722,280 | +0.42(+0.73%) |
Mar 11, 2015 | 57.22 | 57.56 | 56.77 | 57.17 | 672,537 | -0.01(-0.02%) |
Mar 10, 2015 | 56.71 | 57.37 | 56.28 | 57.18 | 798,212 | +0.06(+0.11%) |
Mar 09, 2015 | 56.45 | 57.18 | 55.81 | 57.12 | 670,989 | +0.98(+1.75%) |
Mar 06, 2015 | 56.44 | 57.09 | 55.76 | 56.14 | 724,039 | -0.51(-0.90%) |
Mar 05, 2015 | 56.75 | 57.19 | 56.48 | 56.65 | 752,536 | -0.11(-0.19%) |
Mar 04, 2015 | 56.36 | 57.19 | 56.26 | 56.76 | 887,062 | +0.75(+1.34%) |
Mar 03, 2015 | 56.25 | 56.55 | 55.54 | 56.01 | 853,138 | -0.11(-0.20%) |