Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.52 | 50.70 | 49.70 | 49.71 | 1,847,874 | -1.04(-2.05%) |
May 28, 2015 | 51.24 | 51.50 | 50.45 | 50.75 | 1,650,809 | -0.53(-1.03%) |
May 27, 2015 | 51.05 | 51.60 | 50.66 | 51.28 | 2,291,505 | +0.22(+0.43%) |
May 26, 2015 | 53.03 | 53.03 | 50.75 | 51.06 | 5,167,009 | -4.01(-7.28%) |
May 22, 2015 | 55.75 | 55.07 | 55.07 | 55.07 | 1,188,900 | -0.82(-1.47%) |
May 21, 2015 | 55.20 | 56.66 | 55.15 | 55.89 | 1,481,451 | +0.97(+1.77%) |
May 20, 2015 | 55.41 | 55.73 | 54.70 | 54.92 | 1,297,276 | -0.36(-0.65%) |
May 19, 2015 | 56.18 | 56.54 | 55.00 | 55.28 | 1,326,588 | -0.90(-1.60%) |
May 18, 2015 | 56.82 | 56.83 | 56.03 | 56.18 | 1,121,314 | -0.54(-0.95%) |
May 15, 2015 | 56.35 | 56.97 | 56.15 | 56.72 | 839,636 | +0.16(+0.28%) |
May 14, 2015 | 57.05 | 57.09 | 56.23 | 56.56 | 1,132,042 | -0.21(-0.37%) |
May 13, 2015 | 56.14 | 57.15 | 56.01 | 56.77 | 1,040,378 | +0.72(+1.28%) |
May 12, 2015 | 56.19 | 56.47 | 55.41 | 56.05 | 1,259,028 | -0.33(-0.59%) |
May 11, 2015 | 56.41 | 56.90 | 56.30 | 56.38 | 1,300,116 | +0.01(+0.02%) |
May 08, 2015 | 56.91 | 56.97 | 56.10 | 56.37 | 1,670,813 | +0.05(+0.09%) |
May 07, 2015 | 55.29 | 56.57 | 54.57 | 56.32 | 2,771,852 | +0.66(+1.19%) |
May 06, 2015 | 57.03 | 57.22 | 55.15 | 55.66 | 2,207,595 | -1.15(-2.02%) |
May 05, 2015 | 56.83 | 57.78 | 56.50 | 56.81 | 2,777,164 | +0.03(+0.05%) |
May 04, 2015 | 57.13 | 57.82 | 56.32 | 56.78 | 2,824,232 | -0.56(-0.98%) |
May 01, 2015 | 57.50 | 59.97 | 56.60 | 57.34 | 6,218,669 | -2.33(-3.90%) |
Apr 30, 2015 | 61.73 | 62.35 | 59.37 | 59.67 | 3,434,240 | -2.27(-3.66%) |
Apr 29, 2015 | 63.13 | 63.47 | 61.69 | 61.94 | 1,979,061 | -1.63(-2.56%) |
Apr 28, 2015 | 62.87 | 63.71 | 62.10 | 63.57 | 1,585,248 | +0.66(+1.04%) |
Apr 27, 2015 | 63.86 | 64.25 | 62.71 | 62.91 | 1,332,411 | -0.52(-0.81%) |
Apr 24, 2015 | 65.42 | 65.50 | 63.16 | 63.43 | 1,507,253 | -1.32(-2.04%) |
Apr 23, 2015 | 64.00 | 65.09 | 63.30 | 64.75 | 1,584,080 | +0.87(+1.35%) |
Apr 22, 2015 | 63.44 | 64.40 | 63.00 | 63.88 | 1,931,754 | +0.77(+1.23%) |
Apr 21, 2015 | 62.45 | 63.12 | 61.80 | 63.11 | 1,453,855 | +0.86(+1.38%) |
Apr 20, 2015 | 62.26 | 62.57 | 61.52 | 62.25 | 1,077,518 | +0.31(+0.50%) |
Apr 17, 2015 | 62.34 | 62.84 | 61.28 | 61.94 | 1,798,138 | -0.95(-1.51%) |
Apr 16, 2015 | 63.71 | 63.71 | 62.14 | 62.89 | 1,939,081 | -0.84(-1.33%) |
Apr 15, 2015 | 61.46 | 64.09 | 60.90 | 63.73 | 3,716,840 | +2.66(+4.36%) |
Apr 14, 2015 | 61.54 | 61.70 | 60.52 | 61.07 | 918,507 | -0.34(-0.55%) |
Apr 13, 2015 | 61.40 | 61.70 | 61.09 | 61.41 | 823,179 | +0.11(+0.18%) |
Apr 10, 2015 | 61.36 | 61.70 | 61.02 | 61.30 | 774,350 | +0.12(+0.20%) |
Apr 09, 2015 | 60.50 | 61.49 | 60.50 | 61.18 | 967,947 | +0.53(+0.88%) |
Apr 08, 2015 | 61.58 | 61.77 | 60.01 | 60.65 | 1,893,991 | -0.62(-1.02%) |
Apr 07, 2015 | 61.56 | 62.65 | 61.24 | 61.27 | 1,456,007 | -0.24(-0.39%) |
Apr 06, 2015 | 60.72 | 62.00 | 60.50 | 61.51 | 1,224,486 | +0.32(+0.52%) |
Apr 02, 2015 | 61.00 | 61.19 | 61.19 | 61.19 | 1,228,100 | +0.36(+0.59%) |
Apr 01, 2015 | 59.84 | 61.31 | 59.01 | 60.83 | 1,760,435 | +1.04(+1.74%) |
Mar 31, 2015 | 60.03 | 60.69 | 59.42 | 59.79 | 1,797,198 | -0.90(-1.48%) |
Mar 30, 2015 | 59.72 | 61.05 | 59.72 | 60.69 | 1,535,358 | +1.08(+1.81%) |
Mar 27, 2015 | 59.40 | 60.06 | 58.79 | 59.61 | 1,321,991 | -0.01(-0.02%) |
Mar 26, 2015 | 59.53 | 60.39 | 58.61 | 59.62 | 2,022,604 | -0.47(-0.78%) |
Mar 25, 2015 | 62.70 | 62.79 | 60.05 | 60.09 | 2,662,241 | -2.42(-3.88%) |
Mar 24, 2015 | 60.36 | 63.10 | 60.36 | 62.52 | 2,889,976 | +1.94(+3.19%) |
Mar 23, 2015 | 60.06 | 61.15 | 59.74 | 60.58 | 2,197,903 | +0.32(+0.53%) |
Mar 20, 2015 | 60.67 | 60.99 | 59.70 | 60.26 | 2,893,360 | -0.04(-0.07%) |
Mar 19, 2015 | 61.12 | 61.58 | 60.12 | 60.30 | 1,776,366 | -1.13(-1.84%) |
Mar 18, 2015 | 60.08 | 61.87 | 59.85 | 61.43 | 2,026,158 | +0.94(+1.55%) |
Mar 17, 2015 | 59.89 | 61.38 | 59.70 | 60.49 | 2,311,842 | +0.27(+0.45%) |
Mar 16, 2015 | 60.27 | 60.98 | 59.13 | 60.22 | 1,964,407 | -0.38(-0.63%) |
Mar 13, 2015 | 60.22 | 60.78 | 59.76 | 60.60 | 1,570,151 | -0.01(-0.02%) |
Mar 12, 2015 | 59.48 | 60.72 | 59.39 | 60.61 | 2,074,681 | +1.32(+2.23%) |
Mar 11, 2015 | 60.14 | 60.33 | 59.27 | 59.29 | 1,897,419 | -0.57(-0.95%) |
Mar 10, 2015 | 60.31 | 60.51 | 59.54 | 59.86 | 2,159,215 | -1.20(-1.97%) |
Mar 09, 2015 | 60.82 | 61.99 | 60.30 | 61.06 | 2,701,324 | +0.45(+0.74%) |
Mar 06, 2015 | 61.11 | 62.27 | 60.31 | 60.61 | 2,342,068 | -1.05(-1.70%) |
Mar 05, 2015 | 61.40 | 61.90 | 60.95 | 61.66 | 2,339,006 | +0.46(+0.75%) |
Mar 04, 2015 | 60.52 | 61.31 | 60.05 | 61.20 | 2,504,751 | +0.51(+0.84%) |
Mar 03, 2015 | 60.93 | 61.21 | 60.12 | 60.69 | 3,141,435 | -0.42(-0.69%) |