Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.27 | 58.02 | 56.41 | 58.01 | 772,746 | +0.77(+1.35%) |
May 28, 2015 | 56.82 | 57.33 | 56.02 | 57.24 | 441,103 | +0.86(+1.53%) |
May 27, 2015 | 54.94 | 56.60 | 54.72 | 56.38 | 423,787 | +1.66(+3.03%) |
May 26, 2015 | 54.56 | 55.41 | 53.92 | 54.72 | 309,266 | -0.32(-0.58%) |
May 22, 2015 | 54.94 | 55.04 | 55.04 | 55.04 | 214,100 | +0.18(+0.33%) |
May 21, 2015 | 55.20 | 55.75 | 54.12 | 54.86 | 297,993 | -0.46(-0.83%) |
May 20, 2015 | 55.32 | 55.84 | 54.61 | 55.32 | 391,368 | +0.30(+0.55%) |
May 19, 2015 | 56.19 | 56.93 | 54.68 | 55.02 | 387,118 | -1.26(-2.24%) |
May 18, 2015 | 53.11 | 56.58 | 53.11 | 56.28 | 575,875 | +3.12(+5.87%) |
May 15, 2015 | 53.35 | 53.69 | 52.73 | 53.16 | 441,813 | -0.46(-0.86%) |
May 14, 2015 | 53.65 | 54.18 | 52.76 | 53.62 | 895,136 | +0.33(+0.62%) |
May 13, 2015 | 54.05 | 54.83 | 53.08 | 53.29 | 581,245 | -0.47(-0.87%) |
May 12, 2015 | 53.58 | 54.26 | 52.87 | 53.76 | 554,777 | -0.24(-0.44%) |
May 11, 2015 | 54.17 | 54.80 | 53.91 | 54.00 | 576,481 | -0.16(-0.30%) |
May 08, 2015 | 55.84 | 56.18 | 53.65 | 54.16 | 691,188 | -1.19(-2.15%) |
May 07, 2015 | 56.69 | 57.48 | 55.25 | 55.35 | 704,730 | -1.30(-2.29%) |
May 06, 2015 | 55.80 | 56.72 | 55.52 | 56.65 | 651,406 | +1.07(+1.93%) |
May 05, 2015 | 55.68 | 55.99 | 54.71 | 55.58 | 610,674 | -0.43(-0.77%) |
May 04, 2015 | 54.69 | 56.49 | 54.46 | 56.01 | 522,806 | +1.35(+2.47%) |
May 01, 2015 | 53.50 | 54.89 | 53.28 | 54.66 | 575,886 | +1.23(+2.30%) |
Apr 30, 2015 | 55.33 | 55.77 | 53.32 | 53.43 | 798,627 | -2.08(-3.75%) |
Apr 29, 2015 | 55.20 | 55.72 | 54.41 | 55.51 | 521,947 | -0.04(-0.07%) |
Apr 28, 2015 | 55.68 | 56.73 | 54.67 | 55.55 | 956,766 | -1.94(-3.37%) |
Apr 27, 2015 | 57.95 | 58.97 | 56.36 | 57.49 | 963,557 | -0.10(-0.17%) |
Apr 24, 2015 | 57.23 | 58.36 | 56.39 | 57.59 | 1,124,885 | +0.05(+0.09%) |
Apr 23, 2015 | 49.70 | 57.92 | 48.48 | 57.54 | 3,109,934 | +9.88(+20.73%) |
Apr 22, 2015 | 47.33 | 47.97 | 46.94 | 47.66 | 503,826 | +0.43(+0.91%) |
Apr 21, 2015 | 47.21 | 47.75 | 46.96 | 47.23 | 422,371 | +0.14(+0.30%) |
Apr 20, 2015 | 47.17 | 47.59 | 46.56 | 47.09 | 514,217 | +0.32(+0.67%) |
Apr 17, 2015 | 46.98 | 47.45 | 46.47 | 46.77 | 612,070 | -0.66(-1.40%) |
Apr 16, 2015 | 47.32 | 47.81 | 47.20 | 47.44 | 432,453 | +0.09(+0.20%) |
Apr 15, 2015 | 47.63 | 47.86 | 47.11 | 47.34 | 502,442 | +0.09(+0.18%) |
Apr 14, 2015 | 48.45 | 49.00 | 47.03 | 47.26 | 671,685 | -1.28(-2.64%) |
Apr 13, 2015 | 49.16 | 49.74 | 48.44 | 48.54 | 246,851 | -0.62(-1.26%) |
Apr 10, 2015 | 48.38 | 49.39 | 47.83 | 49.16 | 254,235 | +1.00(+2.08%) |
Apr 09, 2015 | 47.41 | 48.49 | 47.26 | 48.16 | 317,012 | +0.63(+1.33%) |
Apr 08, 2015 | 46.97 | 47.82 | 46.97 | 47.53 | 240,908 | +0.51(+1.08%) |
Apr 07, 2015 | 48.19 | 48.40 | 46.95 | 47.02 | 401,290 | -1.05(-2.18%) |
Apr 06, 2015 | 46.85 | 48.10 | 45.86 | 48.07 | 268,359 | +0.76(+1.61%) |
Apr 02, 2015 | 48.63 | 47.31 | 47.31 | 47.31 | 484,300 | -1.23(-2.53%) |
Apr 01, 2015 | 48.65 | 48.65 | 46.95 | 48.54 | 410,854 | -0.50(-1.02%) |
Mar 31, 2015 | 49.16 | 49.53 | 48.81 | 49.04 | 383,986 | -0.57(-1.15%) |
Mar 30, 2015 | 49.51 | 49.75 | 48.63 | 49.61 | 187,695 | +0.48(+0.98%) |
Mar 27, 2015 | 48.20 | 49.40 | 48.11 | 49.13 | 238,191 | +0.83(+1.72%) |
Mar 26, 2015 | 48.43 | 48.92 | 48.06 | 48.30 | 295,048 | -0.21(-0.43%) |
Mar 25, 2015 | 50.23 | 50.28 | 48.48 | 48.51 | 352,532 | -1.78(-3.54%) |
Mar 24, 2015 | 50.50 | 50.73 | 49.83 | 50.29 | 300,456 | +0.20(+0.41%) |
Mar 23, 2015 | 49.52 | 50.40 | 49.06 | 50.09 | 611,583 | +0.55(+1.12%) |
Mar 20, 2015 | 49.47 | 49.98 | 49.22 | 49.53 | 415,317 | +0.26(+0.53%) |
Mar 19, 2015 | 48.68 | 49.65 | 48.68 | 49.27 | 295,601 | +0.32(+0.65%) |
Mar 18, 2015 | 48.00 | 49.62 | 47.43 | 48.95 | 550,596 | +0.98(+2.04%) |
Mar 17, 2015 | 47.22 | 48.00 | 47.18 | 47.97 | 307,522 | +0.64(+1.35%) |
Mar 16, 2015 | 47.39 | 47.69 | 46.94 | 47.33 | 221,276 | +0.06(+0.13%) |
Mar 13, 2015 | 47.94 | 48.23 | 46.88 | 47.27 | 239,469 | -0.59(-1.23%) |
Mar 12, 2015 | 46.63 | 48.05 | 46.37 | 47.86 | 433,612 | +1.60(+3.46%) |
Mar 11, 2015 | 45.13 | 46.36 | 45.00 | 46.26 | 268,015 | +1.07(+2.37%) |
Mar 10, 2015 | 44.76 | 45.59 | 44.18 | 45.19 | 257,717 | +0.03(+0.07%) |
Mar 09, 2015 | 45.33 | 45.44 | 44.73 | 45.16 | 223,078 | -0.01(-0.02%) |
Mar 06, 2015 | 46.14 | 46.54 | 45.11 | 45.17 | 308,905 | -1.25(-2.69%) |
Mar 05, 2015 | 46.60 | 47.13 | 46.23 | 46.42 | 238,996 | +0.01(+0.02%) |
Mar 04, 2015 | 46.93 | 47.34 | 46.12 | 46.41 | 273,352 | -0.88(-1.86%) |
Mar 03, 2015 | 48.57 | 48.69 | 46.97 | 47.29 | 238,832 | -1.52(-3.11%) |