Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.88 | 56.02 | 54.80 | 54.99 | 6,077,822 | -1.03(-1.84%) |
May 28, 2015 | 56.12 | 56.26 | 55.62 | 56.02 | 4,637,895 | -0.11(-0.20%) |
May 27, 2015 | 56.47 | 56.67 | 55.93 | 56.13 | 5,629,518 | +0.27(+0.48%) |
May 26, 2015 | 55.83 | 56.27 | 55.35 | 55.87 | 4,927,535 | +0.00(+0.00%) |
May 22, 2015 | 56.98 | 55.87 | 55.87 | 55.87 | 9,231,461 | -1.16(-2.03%) |
May 21, 2015 | 57.69 | 57.74 | 56.84 | 57.02 | 5,548,695 | -0.88(-1.52%) |
May 20, 2015 | 57.95 | 58.53 | 57.46 | 57.90 | 5,810,704 | +0.35(+0.60%) |
May 19, 2015 | 57.28 | 57.95 | 56.97 | 57.56 | 7,824,744 | +0.44(+0.77%) |
May 18, 2015 | 57.24 | 57.90 | 56.73 | 57.12 | 6,035,297 | -0.23(-0.39%) |
May 15, 2015 | 55.98 | 57.43 | 55.60 | 57.34 | 10,182,225 | +2.40(+4.38%) |
May 14, 2015 | 55.15 | 55.38 | 54.78 | 54.94 | 3,283,796 | +0.07(+0.13%) |
May 13, 2015 | 55.00 | 55.46 | 54.74 | 54.86 | 2,762,939 | -0.30(-0.54%) |
May 12, 2015 | 54.45 | 55.46 | 54.41 | 55.16 | 4,727,654 | +0.40(+0.72%) |
May 11, 2015 | 54.90 | 55.19 | 54.71 | 54.77 | 7,141,984 | -0.09(-0.16%) |
May 08, 2015 | 55.54 | 56.00 | 54.85 | 54.85 | 7,972,264 | -0.15(-0.28%) |
May 07, 2015 | 54.57 | 55.25 | 54.28 | 55.00 | 5,510,083 | +0.56(+1.03%) |
May 06, 2015 | 55.08 | 55.18 | 54.24 | 54.44 | 4,825,982 | -0.48(-0.87%) |
May 05, 2015 | 55.11 | 55.29 | 54.82 | 54.92 | 8,034,638 | -0.62(-1.12%) |
May 04, 2015 | 56.12 | 57.45 | 55.52 | 55.54 | 16,633,696 | -0.54(-0.97%) |
May 01, 2015 | 52.79 | 56.14 | 52.77 | 56.09 | 28,086,574 | +3.63(+6.91%) |
Apr 30, 2015 | 52.52 | 52.98 | 52.25 | 52.46 | 4,227,048 | -0.18(-0.34%) |
Apr 29, 2015 | 52.66 | 52.95 | 52.51 | 52.64 | 4,711,920 | -0.36(-0.68%) |
Apr 28, 2015 | 52.66 | 53.24 | 52.42 | 53.00 | 4,952,718 | +0.14(+0.27%) |
Apr 27, 2015 | 53.16 | 53.35 | 52.72 | 52.86 | 6,384,473 | -0.30(-0.56%) |
Apr 24, 2015 | 51.42 | 53.19 | 51.31 | 53.16 | 12,483,299 | +1.85(+3.60%) |
Apr 23, 2015 | 51.17 | 51.53 | 50.87 | 51.31 | 7,437,557 | +0.02(+0.04%) |
Apr 22, 2015 | 50.96 | 52.06 | 50.32 | 51.29 | 21,048,964 | +1.95(+3.95%) |
Apr 21, 2015 | 49.43 | 49.52 | 49.00 | 49.34 | 7,715,153 | -0.15(-0.30%) |
Apr 20, 2015 | 49.11 | 49.63 | 48.87 | 49.49 | 4,814,702 | +0.82(+1.68%) |
Apr 17, 2015 | 48.19 | 48.83 | 48.05 | 48.67 | 6,742,134 | +0.16(+0.33%) |
Apr 16, 2015 | 48.57 | 49.28 | 48.44 | 48.51 | 4,917,754 | -0.07(-0.14%) |
Apr 15, 2015 | 48.80 | 49.09 | 48.57 | 48.58 | 4,381,765 | -0.01(-0.03%) |
Apr 14, 2015 | 48.98 | 49.04 | 48.40 | 48.59 | 4,637,137 | -0.67(-1.36%) |
Apr 13, 2015 | 48.67 | 49.55 | 48.43 | 49.26 | 7,096,502 | +0.43(+0.87%) |
Apr 10, 2015 | 48.18 | 48.89 | 48.05 | 48.83 | 4,000,015 | +0.67(+1.39%) |
Apr 09, 2015 | 47.63 | 48.19 | 47.61 | 48.16 | 6,502,507 | +0.38(+0.79%) |
Apr 08, 2015 | 47.99 | 48.16 | 47.55 | 47.79 | 5,156,816 | +0.19(+0.39%) |
Apr 07, 2015 | 48.49 | 48.57 | 47.53 | 47.60 | 7,157,705 | -0.88(-1.81%) |
Apr 06, 2015 | 48.31 | 48.94 | 48.12 | 48.47 | 4,117,094 | -0.04(-0.08%) |
Apr 02, 2015 | 48.04 | 48.51 | 48.51 | 48.51 | 5,834,027 | +0.58(+1.21%) |
Apr 01, 2015 | 47.82 | 47.96 | 47.51 | 47.93 | 4,454,355 | +0.07(+0.15%) |
Mar 31, 2015 | 48.16 | 48.54 | 47.86 | 47.86 | 3,939,906 | -0.42(-0.87%) |
Mar 30, 2015 | 47.64 | 48.38 | 47.64 | 48.28 | 3,313,443 | +0.67(+1.40%) |
Mar 27, 2015 | 47.79 | 48.07 | 47.53 | 47.61 | 3,203,632 | -0.15(-0.31%) |
Mar 26, 2015 | 47.74 | 48.14 | 47.56 | 47.76 | 4,264,460 | -0.36(-0.76%) |
Mar 25, 2015 | 48.94 | 48.94 | 48.10 | 48.12 | 5,675,048 | -0.62(-1.27%) |
Mar 24, 2015 | 48.33 | 48.86 | 48.33 | 48.74 | 7,488,880 | +0.55(+1.14%) |
Mar 23, 2015 | 48.18 | 48.69 | 48.10 | 48.20 | 5,682,066 | +0.04(+0.08%) |
Mar 20, 2015 | 48.16 | 48.64 | 47.95 | 48.16 | 11,474,110 | +0.29(+0.60%) |
Mar 19, 2015 | 47.91 | 48.14 | 47.72 | 47.87 | 5,070,067 | -0.12(-0.25%) |
Mar 18, 2015 | 47.40 | 48.22 | 47.13 | 47.99 | 4,394,745 | +0.66(+1.39%) |
Mar 17, 2015 | 47.47 | 47.59 | 47.28 | 47.34 | 4,679,967 | -0.20(-0.42%) |
Mar 16, 2015 | 47.46 | 47.71 | 47.25 | 47.54 | 5,220,183 | +0.41(+0.88%) |
Mar 13, 2015 | 47.63 | 47.63 | 46.69 | 47.12 | 4,316,014 | -0.20(-0.42%) |
Mar 12, 2015 | 46.85 | 47.38 | 46.66 | 47.33 | 4,756,571 | +0.81(+1.75%) |
Mar 11, 2015 | 47.12 | 47.54 | 46.45 | 46.51 | 7,691,500 | -0.84(-1.77%) |
Mar 10, 2015 | 48.01 | 48.15 | 47.33 | 47.35 | 5,240,743 | -0.95(-1.96%) |
Mar 09, 2015 | 48.19 | 48.62 | 48.15 | 48.30 | 3,906,285 | +0.17(+0.35%) |
Mar 06, 2015 | 48.54 | 48.82 | 47.90 | 48.13 | 6,937,063 | -0.83(-1.69%) |
Mar 05, 2015 | 48.68 | 49.16 | 48.43 | 48.95 | 5,514,056 | +0.27(+0.55%) |
Mar 04, 2015 | 48.93 | 49.34 | 49.56 | 48.69 | 12,672,607 | -0.87(-1.75%) |
Mar 03, 2015 | 49.25 | 49.62 | 48.86 | 49.56 | 7,645,262 | -0.18(-0.35%) |