Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.23 | 50.30 | 49.75 | 49.77 | 1,289,297 | -0.84(-1.66%) |
May 28, 2015 | 50.43 | 50.70 | 50.23 | 50.61 | 932,605 | -0.97(-1.88%) |
May 27, 2015 | 51.36 | 51.65 | 51.26 | 51.58 | 551,244 | -0.05(-0.10%) |
May 26, 2015 | 51.96 | 52.13 | 51.35 | 51.63 | 946,743 | -0.29(-0.55%) |
May 22, 2015 | 51.90 | 51.92 | 51.92 | 51.92 | 1,167,342 | +1.32(+2.60%) |
May 21, 2015 | 50.77 | 50.85 | 50.41 | 50.60 | 1,106,679 | +0.02(+0.03%) |
May 20, 2015 | 50.73 | 50.82 | 50.56 | 50.59 | 1,379,303 | -0.94(-1.82%) |
May 19, 2015 | 51.48 | 51.56 | 51.13 | 51.53 | 1,044,146 | +0.33(+0.64%) |
May 18, 2015 | 52.00 | 52.04 | 51.10 | 51.20 | 1,846,359 | -2.20(-4.11%) |
May 15, 2015 | 52.94 | 53.49 | 52.88 | 53.40 | 1,685,849 | +1.90(+3.69%) |
May 14, 2015 | 51.63 | 51.88 | 51.48 | 51.50 | 1,384,461 | +0.08(+0.15%) |
May 13, 2015 | 51.51 | 51.69 | 51.26 | 51.42 | 1,361,270 | -0.42(-0.80%) |
May 12, 2015 | 52.19 | 52.04 | 51.51 | 51.84 | 1,098,512 | -0.35(-0.67%) |
May 11, 2015 | 52.99 | 52.99 | 52.15 | 52.19 | 1,624,522 | -1.12(-2.10%) |
May 08, 2015 | 53.21 | 53.62 | 53.16 | 53.31 | 1,061,358 | +0.31(+0.59%) |
May 07, 2015 | 52.54 | 53.07 | 52.28 | 53.00 | 1,428,195 | -0.55(-1.02%) |
May 06, 2015 | 53.92 | 54.15 | 53.31 | 53.54 | 927,212 | -0.37(-0.69%) |
May 05, 2015 | 54.53 | 54.74 | 53.75 | 53.91 | 1,162,786 | -1.12(-2.04%) |
May 04, 2015 | 54.71 | 55.21 | 54.54 | 55.03 | 931,361 | +0.50(+0.92%) |
May 01, 2015 | 54.14 | 54.54 | 54.06 | 54.53 | 445,338 | +0.45(+0.84%) |
Apr 30, 2015 | 54.34 | 54.34 | 53.56 | 54.08 | 1,351,965 | -1.22(-2.20%) |
Apr 29, 2015 | 55.69 | 55.87 | 54.93 | 55.30 | 914,519 | -0.79(-1.42%) |
Apr 28, 2015 | 56.09 | 56.24 | 55.77 | 56.09 | 1,252,000 | -0.64(-1.12%) |
Apr 27, 2015 | 56.74 | 57.18 | 56.62 | 56.73 | 1,685,371 | -0.05(-0.09%) |
Apr 24, 2015 | 56.28 | 56.78 | 56.27 | 56.78 | 1,099,819 | +0.54(+0.96%) |
Apr 23, 2015 | 55.84 | 56.28 | 55.44 | 56.25 | 1,148,782 | +0.00(+0.00%) |
Apr 22, 2015 | 55.97 | 56.28 | 55.76 | 56.25 | 1,314,900 | -0.09(-0.16%) |
Apr 21, 2015 | 56.28 | 56.66 | 56.12 | 56.34 | 2,626,679 | +2.33(+4.32%) |
Apr 20, 2015 | 52.45 | 54.84 | 52.35 | 54.00 | 2,671,447 | +2.76(+5.39%) |
Apr 17, 2015 | 51.60 | 51.63 | 50.76 | 51.24 | 1,746,774 | -0.68(-1.31%) |
Apr 16, 2015 | 51.58 | 52.10 | 51.46 | 51.92 | 1,453,595 | -0.33(-0.64%) |
Apr 15, 2015 | 51.95 | 52.34 | 51.70 | 52.26 | 1,854,059 | -1.22(-2.28%) |
Apr 14, 2015 | 53.22 | 53.50 | 52.71 | 53.47 | 1,127,387 | +0.12(+0.23%) |
Apr 13, 2015 | 54.06 | 54.27 | 53.28 | 53.35 | 1,181,784 | -0.77(-1.43%) |
Apr 10, 2015 | 54.12 | 54.27 | 53.95 | 54.13 | 1,394,367 | -0.56(-1.02%) |
Apr 09, 2015 | 54.28 | 54.72 | 53.61 | 54.69 | 2,274,505 | +0.22(+0.40%) |
Apr 08, 2015 | 53.69 | 54.53 | 53.50 | 54.47 | 3,072,785 | +3.99(+7.90%) |
Apr 07, 2015 | 50.58 | 50.95 | 50.45 | 50.48 | 900,146 | +0.01(+0.02%) |
Apr 06, 2015 | 50.48 | 50.89 | 50.43 | 50.47 | 713,060 | +0.27(+0.53%) |
Apr 02, 2015 | 50.09 | 50.20 | 50.20 | 50.20 | 1,136,170 | +0.75(+1.52%) |
Apr 01, 2015 | 49.40 | 49.56 | 49.25 | 49.45 | 1,065,488 | +0.22(+0.45%) |
Mar 31, 2015 | 49.30 | 49.40 | 49.14 | 49.23 | 1,016,775 | -0.03(-0.06%) |
Mar 30, 2015 | 48.95 | 49.38 | 48.92 | 49.26 | 1,014,517 | +0.62(+1.28%) |
Mar 27, 2015 | 48.90 | 49.02 | 48.51 | 48.64 | 1,114,090 | -0.33(-0.68%) |
Mar 26, 2015 | 49.33 | 49.39 | 48.95 | 48.98 | 1,110,762 | -0.33(-0.66%) |
Mar 25, 2015 | 49.74 | 50.08 | 49.28 | 49.30 | 1,602,805 | +0.37(+0.76%) |
Mar 24, 2015 | 49.29 | 49.34 | 48.93 | 48.93 | 1,432,791 | +0.45(+0.94%) |
Mar 23, 2015 | 48.65 | 48.76 | 48.48 | 48.48 | 555,262 | +0.23(+0.49%) |
Mar 20, 2015 | 48.12 | 48.55 | 47.99 | 48.24 | 1,842,271 | -0.62(-1.27%) |
Mar 19, 2015 | 48.92 | 49.23 | 48.61 | 48.86 | 1,822,095 | -2.16(-4.23%) |
Mar 18, 2015 | 50.19 | 51.14 | 50.10 | 51.02 | 1,114,778 | +1.14(+2.29%) |
Mar 17, 2015 | 49.69 | 50.07 | 49.59 | 49.88 | 647,590 | -0.48(-0.96%) |
Mar 16, 2015 | 49.83 | 50.47 | 49.82 | 50.36 | 1,501,046 | +2.11(+4.38%) |
Mar 13, 2015 | 48.36 | 48.50 | 48.14 | 48.25 | 1,372,641 | -0.15(-0.31%) |
Mar 12, 2015 | 48.65 | 48.78 | 48.33 | 48.40 | 1,125,532 | +0.21(+0.44%) |
Mar 11, 2015 | 47.80 | 48.47 | 47.58 | 48.19 | 1,493,784 | +0.16(+0.33%) |
Mar 10, 2015 | 48.54 | 48.63 | 48.01 | 48.03 | 1,502,745 | -1.51(-3.06%) |
Mar 09, 2015 | 49.49 | 49.86 | 49.35 | 49.54 | 1,118,387 | +0.82(+1.68%) |
Mar 06, 2015 | 49.31 | 49.32 | 48.58 | 48.73 | 1,895,727 | -1.16(-2.32%) |
Mar 05, 2015 | 50.05 | 50.26 | 49.81 | 49.89 | 2,326,229 | +0.51(+1.03%) |
Mar 04, 2015 | 49.00 | 49.44 | 49.02 | 49.38 | 1,197,277 | +0.36(+0.73%) |
Mar 03, 2015 | 49.99 | 50.13 | 48.69 | 49.02 | 2,488,103 | -2.01(-3.93%) |