Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.91 | 54.07 | 53.20 | 53.14 | 23,939,298 | -0.70(-1.30%) |
May 28, 2015 | 54.11 | 54.39 | 53.77 | 53.84 | 15,654,911 | -0.32(-0.59%) |
May 27, 2015 | 52.93 | 54.25 | 52.70 | 54.16 | 23,005,796 | +1.27(+2.39%) |
May 26, 2015 | 53.03 | 53.09 | 52.43 | 52.90 | 19,365,236 | -0.11(-0.22%) |
May 22, 2015 | 53.06 | 53.01 | 53.01 | 53.01 | 17,278,690 | -0.44(-0.83%) |
May 21, 2015 | 53.10 | 54.11 | 53.10 | 53.45 | 36,097,344 | +0.62(+1.17%) |
May 20, 2015 | 53.23 | 53.26 | 52.79 | 52.84 | 9,642,095 | -0.26(-0.49%) |
May 19, 2015 | 53.64 | 53.70 | 52.98 | 53.09 | 9,977,267 | -0.61(-1.14%) |
May 18, 2015 | 54.14 | 54.25 | 53.58 | 53.70 | 7,018,483 | -0.49(-0.90%) |
May 15, 2015 | 53.85 | 54.21 | 53.71 | 54.19 | 12,927,023 | +0.41(+0.77%) |
May 14, 2015 | 53.38 | 53.89 | 53.24 | 53.78 | 14,352,510 | +0.60(+1.13%) |
May 13, 2015 | 52.80 | 53.77 | 52.62 | 53.18 | 15,775,317 | +0.72(+1.37%) |
May 12, 2015 | 52.39 | 52.64 | 51.94 | 52.46 | 10,582,219 | -0.20(-0.38%) |
May 11, 2015 | 52.75 | 52.89 | 52.49 | 52.66 | 8,364,717 | -0.27(-0.52%) |
May 08, 2015 | 52.51 | 52.93 | 52.28 | 52.93 | 9,694,442 | +0.75(+1.43%) |
May 07, 2015 | 51.71 | 52.20 | 51.70 | 52.19 | 8,541,429 | +0.47(+0.91%) |
May 06, 2015 | 52.01 | 52.49 | 51.48 | 51.71 | 10,304,007 | -0.43(-0.82%) |
May 05, 2015 | 52.51 | 52.62 | 51.96 | 52.14 | 11,355,852 | -0.52(-0.99%) |
May 04, 2015 | 52.20 | 52.90 | 52.03 | 52.66 | 9,196,870 | +0.48(+0.93%) |
May 01, 2015 | 52.10 | 52.27 | 51.82 | 52.18 | 9,396,662 | +0.32(+0.62%) |
Apr 30, 2015 | 52.11 | 52.31 | 51.56 | 51.86 | 10,908,397 | -0.51(-0.98%) |
Apr 29, 2015 | 52.77 | 52.88 | 51.86 | 52.37 | 10,044,561 | -0.75(-1.41%) |
Apr 28, 2015 | 52.65 | 53.25 | 52.63 | 53.12 | 10,847,798 | +0.32(+0.61%) |
Apr 27, 2015 | 52.45 | 53.14 | 52.32 | 52.80 | 15,496,756 | +0.76(+1.45%) |
Apr 24, 2015 | 51.88 | 52.10 | 51.61 | 52.04 | 11,483,678 | -0.08(-0.15%) |
Apr 23, 2015 | 51.36 | 52.19 | 51.07 | 52.12 | 24,048,298 | -0.46(-0.87%) |
Apr 22, 2015 | 52.44 | 52.78 | 52.05 | 52.58 | 17,403,054 | +0.28(+0.54%) |
Apr 21, 2015 | 52.50 | 52.58 | 52.15 | 52.29 | 10,279,222 | -0.05(-0.10%) |
Apr 20, 2015 | 51.29 | 52.47 | 51.24 | 52.35 | 16,906,890 | +1.16(+2.27%) |
Apr 17, 2015 | 51.47 | 51.82 | 51.07 | 51.18 | 18,372,018 | -0.61(-1.17%) |
Apr 16, 2015 | 51.98 | 52.00 | 51.65 | 51.79 | 13,963,711 | -0.42(-0.80%) |
Apr 15, 2015 | 52.84 | 53.00 | 52.00 | 52.21 | 15,634,434 | -0.39(-0.74%) |
Apr 14, 2015 | 52.74 | 52.77 | 52.32 | 52.60 | 16,133,428 | +0.18(+0.35%) |
Apr 13, 2015 | 54.32 | 54.83 | 52.35 | 52.42 | 37,517,336 | -0.33(-0.62%) |
Apr 10, 2015 | 52.37 | 52.77 | 52.22 | 52.74 | 13,686,673 | +0.27(+0.51%) |
Apr 09, 2015 | 51.42 | 52.69 | 51.33 | 52.48 | 18,579,264 | +1.18(+2.30%) |
Apr 08, 2015 | 51.05 | 51.55 | 51.04 | 51.29 | 20,695,426 | -0.04(-0.08%) |
Apr 07, 2015 | 51.65 | 51.95 | 51.29 | 51.34 | 18,288,440 | -0.34(-0.66%) |
Apr 06, 2015 | 50.48 | 51.83 | 50.47 | 51.68 | 15,609,905 | -0.16(-0.31%) |
Apr 02, 2015 | 53.02 | 51.84 | 51.84 | 51.84 | 18,627,832 | -1.11(-2.10%) |
Apr 01, 2015 | 52.22 | 52.98 | 52.20 | 52.95 | 13,710,138 | +0.07(+0.13%) |
Mar 31, 2015 | 51.98 | 53.03 | 51.98 | 52.88 | 17,092,144 | +0.35(+0.67%) |
Mar 30, 2015 | 51.66 | 52.62 | 51.45 | 52.53 | 14,953,870 | +1.41(+2.77%) |
Mar 27, 2015 | 51.26 | 51.81 | 50.91 | 51.12 | 11,224,766 | -0.10(-0.19%) |
Mar 26, 2015 | 50.75 | 51.44 | 50.10 | 51.21 | 18,142,032 | -0.04(-0.08%) |
Mar 25, 2015 | 52.51 | 52.52 | 51.25 | 51.26 | 15,708,842 | -1.35(-2.56%) |
Mar 24, 2015 | 53.38 | 53.56 | 52.60 | 52.60 | 13,066,143 | -0.83(-1.56%) |
Mar 23, 2015 | 53.32 | 53.83 | 53.24 | 53.43 | 10,097,364 | +0.02(+0.04%) |
Mar 20, 2015 | 53.54 | 53.85 | 53.22 | 53.41 | 29,695,244 | +0.16(+0.30%) |
Mar 19, 2015 | 53.56 | 53.83 | 53.22 | 53.25 | 9,124,484 | -0.30(-0.57%) |
Mar 18, 2015 | 53.08 | 53.76 | 52.67 | 53.56 | 13,434,665 | +0.32(+0.59%) |
Mar 17, 2015 | 52.96 | 53.51 | 52.78 | 53.24 | 15,131,609 | -0.14(-0.26%) |
Mar 16, 2015 | 52.73 | 53.41 | 52.55 | 53.38 | 15,267,175 | +1.04(+1.98%) |
Mar 13, 2015 | 52.63 | 53.11 | 52.10 | 52.35 | 18,287,738 | -0.56(-1.05%) |
Mar 12, 2015 | 53.38 | 53.80 | 52.77 | 52.90 | 20,985,372 | -0.69(-1.28%) |
Mar 11, 2015 | 54.54 | 54.70 | 53.57 | 53.59 | 28,440,814 | -1.23(-2.25%) |
Mar 10, 2015 | 56.34 | 56.50 | 54.82 | 54.82 | 38,172,016 | -0.63(-1.13%) |
Mar 09, 2015 | 54.63 | 55.57 | 54.63 | 55.45 | 16,702,520 | +0.92(+1.68%) |
Mar 06, 2015 | 53.81 | 54.67 | 53.77 | 54.53 | 15,764,001 | +0.44(+0.81%) |
Mar 05, 2015 | 54.30 | 54.35 | 53.91 | 54.09 | 9,102,247 | +0.06(+0.12%) |
Mar 04, 2015 | 54.22 | 54.46 | 53.81 | 54.03 | 11,094,727 | -0.43(-0.78%) |
Mar 03, 2015 | 54.92 | 55.28 | 54.41 | 54.46 | 12,110,842 | -0.95(-1.72%) |