Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.59 | 52.23 | 51.26 | 52.07 | 10,730,277 | +0.50(+0.97%) |
May 28, 2015 | 51.21 | 51.64 | 51.01 | 51.57 | 5,238,325 | +0.37(+0.72%) |
May 27, 2015 | 50.60 | 51.29 | 50.49 | 51.20 | 9,464,548 | +0.58(+1.15%) |
May 26, 2015 | 50.98 | 51.20 | 50.27 | 50.62 | 6,550,826 | -0.67(-1.31%) |
May 22, 2015 | 51.16 | 51.29 | 51.29 | 51.29 | 2,953,900 | -0.09(-0.18%) |
May 21, 2015 | 51.07 | 51.64 | 50.86 | 51.38 | 4,257,675 | +0.34(+0.67%) |
May 20, 2015 | 50.86 | 51.41 | 50.72 | 51.04 | 5,270,325 | +0.31(+0.61%) |
May 19, 2015 | 50.93 | 51.00 | 50.45 | 50.73 | 6,195,186 | -0.27(-0.53%) |
May 18, 2015 | 51.51 | 51.59 | 50.98 | 51.00 | 4,743,878 | -0.51(-0.99%) |
May 15, 2015 | 51.15 | 51.52 | 50.77 | 51.51 | 4,100,354 | +0.27(+0.53%) |
May 14, 2015 | 51.11 | 51.38 | 50.94 | 51.24 | 5,055,815 | +0.51(+1.01%) |
May 13, 2015 | 50.96 | 51.15 | 50.54 | 50.73 | 5,904,119 | -0.22(-0.43%) |
May 12, 2015 | 51.52 | 51.52 | 50.85 | 50.95 | 6,562,308 | -0.95(-1.83%) |
May 11, 2015 | 51.82 | 51.98 | 51.45 | 51.90 | 8,655,278 | +0.05(+0.10%) |
May 08, 2015 | 51.21 | 51.94 | 51.21 | 51.85 | 8,130,433 | +1.21(+2.39%) |
May 07, 2015 | 50.68 | 50.77 | 50.30 | 50.64 | 5,799,368 | -0.24(-0.47%) |
May 06, 2015 | 51.73 | 51.91 | 50.54 | 50.88 | 8,730,792 | -0.47(-0.92%) |
May 05, 2015 | 51.85 | 52.35 | 51.19 | 51.35 | 7,014,441 | -0.30(-0.58%) |
May 04, 2015 | 51.84 | 51.95 | 51.59 | 51.65 | 4,080,741 | -0.04(-0.08%) |
May 01, 2015 | 51.26 | 51.82 | 51.17 | 51.69 | 6,372,772 | +0.69(+1.35%) |
Apr 30, 2015 | 51.54 | 51.67 | 50.88 | 51.00 | 7,070,075 | -0.61(-1.18%) |
Apr 29, 2015 | 51.29 | 51.92 | 51.13 | 51.61 | 7,482,006 | -0.21(-0.41%) |
Apr 28, 2015 | 51.31 | 51.84 | 50.76 | 51.82 | 8,000,007 | +0.35(+0.68%) |
Apr 27, 2015 | 51.40 | 51.90 | 51.20 | 51.47 | 7,514,561 | +0.35(+0.68%) |
Apr 24, 2015 | 51.15 | 51.43 | 50.69 | 51.12 | 7,532,614 | +0.12(+0.24%) |
Apr 23, 2015 | 50.85 | 51.40 | 50.11 | 51.00 | 12,444,975 | +0.98(+1.96%) |
Apr 22, 2015 | 49.50 | 50.26 | 49.21 | 50.02 | 9,813,759 | +0.37(+0.75%) |
Apr 21, 2015 | 50.09 | 50.18 | 49.22 | 49.65 | 7,849,789 | -0.44(-0.88%) |
Apr 20, 2015 | 49.90 | 50.20 | 49.70 | 50.09 | 8,494,093 | +0.43(+0.87%) |
Apr 17, 2015 | 49.62 | 49.91 | 49.33 | 49.66 | 6,087,755 | -0.09(-0.18%) |
Apr 16, 2015 | 49.89 | 50.09 | 49.32 | 49.75 | 8,359,281 | -0.36(-0.72%) |
Apr 15, 2015 | 48.99 | 50.43 | 48.99 | 50.11 | 14,215,867 | +1.28(+2.62%) |
Apr 14, 2015 | 48.41 | 48.99 | 48.35 | 48.83 | 5,311,912 | +0.56(+1.16%) |
Apr 13, 2015 | 48.56 | 48.58 | 48.19 | 48.27 | 5,363,505 | -0.12(-0.25%) |
Apr 10, 2015 | 48.79 | 48.99 | 48.35 | 48.39 | 6,918,763 | -0.35(-0.72%) |
Apr 09, 2015 | 48.37 | 49.12 | 48.37 | 48.74 | 6,167,978 | +0.37(+0.76%) |
Apr 08, 2015 | 48.52 | 48.84 | 48.21 | 48.37 | 5,596,331 | -0.15(-0.31%) |
Apr 07, 2015 | 48.58 | 49.10 | 48.44 | 48.52 | 8,280,080 | -0.16(-0.33%) |
Apr 06, 2015 | 48.22 | 49.22 | 48.01 | 48.68 | 7,493,592 | +0.44(+0.91%) |
Apr 02, 2015 | 47.61 | 48.24 | 48.24 | 48.24 | 6,064,900 | +0.34(+0.71%) |
Apr 01, 2015 | 48.03 | 48.10 | 47.21 | 47.90 | 6,856,302 | -0.08(-0.17%) |
Mar 31, 2015 | 48.66 | 48.66 | 47.86 | 47.98 | 8,167,809 | -0.70(-1.44%) |
Mar 30, 2015 | 49.00 | 49.25 | 48.51 | 48.68 | 11,277,807 | +0.92(+1.93%) |
Mar 27, 2015 | 48.41 | 48.84 | 47.73 | 47.76 | 19,924,594 | +0.90(+1.92%) |
Mar 26, 2015 | 46.73 | 47.33 | 46.62 | 46.86 | 7,525,090 | +0.03(+0.06%) |
Mar 25, 2015 | 47.49 | 47.74 | 46.82 | 46.83 | 7,078,806 | -0.38(-0.80%) |
Mar 24, 2015 | 47.10 | 47.46 | 46.74 | 47.21 | 5,641,641 | -0.02(-0.04%) |
Mar 23, 2015 | 47.27 | 47.50 | 47.10 | 47.23 | 5,442,400 | -0.06(-0.13%) |
Mar 20, 2015 | 46.76 | 47.58 | 46.60 | 47.29 | 12,337,454 | +0.56(+1.20%) |
Mar 19, 2015 | 47.07 | 47.17 | 46.50 | 46.73 | 6,600,532 | -0.81(-1.70%) |
Mar 18, 2015 | 46.29 | 48.04 | 45.93 | 47.54 | 8,784,272 | +0.91(+1.95%) |
Mar 17, 2015 | 46.75 | 46.85 | 46.25 | 46.63 | 6,361,456 | -0.40(-0.85%) |
Mar 16, 2015 | 47.00 | 47.09 | 46.38 | 47.03 | 7,606,891 | -0.02(-0.04%) |
Mar 13, 2015 | 47.15 | 47.22 | 46.72 | 47.05 | 6,903,743 | -0.41(-0.86%) |
Mar 12, 2015 | 47.03 | 47.64 | 46.88 | 47.46 | 7,355,663 | +0.68(+1.45%) |
Mar 11, 2015 | 47.09 | 47.42 | 46.70 | 46.78 | 7,307,989 | -0.33(-0.70%) |
Mar 10, 2015 | 47.37 | 47.65 | 46.85 | 47.11 | 9,115,125 | -0.82(-1.71%) |
Mar 09, 2015 | 48.05 | 48.38 | 47.84 | 47.93 | 9,569,436 | -0.01(-0.02%) |
Mar 06, 2015 | 49.41 | 49.41 | 47.76 | 47.94 | 12,678,252 | -0.95(-1.94%) |
Mar 05, 2015 | 49.79 | 49.87 | 48.71 | 48.89 | 7,875,885 | -0.68(-1.37%) |
Mar 04, 2015 | 49.11 | 50.13 | 49.25 | 49.57 | 10,617,243 | +0.32(+0.65%) |
Mar 03, 2015 | 49.13 | 49.49 | 48.92 | 49.25 | 4,908,911 | -0.10(-0.20%) |