Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.87 | 56.01 | 54.79 | 54.98 | 6,079,126 | -1.03(-1.84%) |
May 28, 2015 | 56.10 | 56.25 | 55.61 | 56.01 | 4,638,890 | -0.11(-0.20%) |
May 27, 2015 | 56.46 | 56.66 | 55.91 | 56.12 | 5,630,726 | +0.27(+0.48%) |
May 26, 2015 | 55.82 | 56.26 | 55.34 | 55.85 | 4,928,592 | +0.00(+0.00%) |
May 22, 2015 | 56.97 | 55.85 | 55.85 | 55.85 | 9,233,441 | -1.16(-2.03%) |
May 21, 2015 | 57.68 | 57.73 | 56.83 | 57.01 | 5,549,885 | -0.88(-1.52%) |
May 20, 2015 | 57.93 | 58.51 | 57.45 | 57.89 | 5,811,951 | +0.35(+0.60%) |
May 19, 2015 | 57.27 | 57.93 | 56.96 | 57.54 | 7,826,422 | +0.44(+0.77%) |
May 18, 2015 | 57.23 | 57.89 | 56.71 | 57.10 | 6,036,592 | -0.23(-0.39%) |
May 15, 2015 | 55.97 | 57.42 | 55.58 | 57.33 | 10,184,410 | +2.40(+4.38%) |
May 14, 2015 | 55.14 | 55.37 | 54.77 | 54.93 | 3,284,501 | +0.07(+0.13%) |
May 13, 2015 | 54.99 | 55.44 | 54.72 | 54.85 | 2,763,532 | -0.30(-0.54%) |
May 12, 2015 | 54.44 | 55.45 | 54.40 | 55.15 | 4,728,668 | +0.40(+0.72%) |
May 11, 2015 | 54.89 | 55.18 | 54.69 | 54.76 | 7,143,517 | -0.09(-0.16%) |
May 08, 2015 | 55.52 | 55.99 | 54.83 | 54.84 | 7,973,974 | -0.15(-0.28%) |
May 07, 2015 | 54.56 | 55.24 | 54.27 | 54.99 | 5,511,265 | +0.56(+1.03%) |
May 06, 2015 | 55.07 | 55.17 | 54.22 | 54.43 | 4,827,017 | -0.48(-0.87%) |
May 05, 2015 | 55.10 | 55.28 | 54.81 | 54.91 | 8,036,362 | -0.62(-1.12%) |
May 04, 2015 | 56.10 | 57.43 | 55.51 | 55.53 | 16,637,264 | -0.54(-0.97%) |
May 01, 2015 | 52.78 | 56.13 | 52.75 | 56.07 | 28,092,600 | +3.62(+6.91%) |
Apr 30, 2015 | 52.51 | 52.97 | 52.24 | 52.45 | 4,227,955 | -0.18(-0.34%) |
Apr 29, 2015 | 52.64 | 52.94 | 52.50 | 52.63 | 4,712,931 | -0.36(-0.68%) |
Apr 28, 2015 | 52.65 | 53.23 | 52.41 | 52.99 | 4,953,781 | +0.14(+0.27%) |
Apr 27, 2015 | 53.14 | 53.34 | 52.71 | 52.85 | 6,385,843 | -0.30(-0.56%) |
Apr 24, 2015 | 51.41 | 53.17 | 51.30 | 53.14 | 12,485,977 | +1.85(+3.60%) |
Apr 23, 2015 | 51.16 | 51.52 | 50.86 | 51.30 | 7,439,153 | +0.02(+0.04%) |
Apr 22, 2015 | 50.95 | 52.05 | 50.31 | 51.28 | 21,053,478 | +1.95(+3.95%) |
Apr 21, 2015 | 49.42 | 49.51 | 48.99 | 49.33 | 7,716,808 | -0.15(-0.30%) |
Apr 20, 2015 | 49.10 | 49.62 | 48.85 | 49.48 | 4,815,735 | +0.82(+1.68%) |
Apr 17, 2015 | 48.18 | 48.82 | 48.04 | 48.66 | 6,743,580 | +0.16(+0.33%) |
Apr 16, 2015 | 48.56 | 49.27 | 48.43 | 48.50 | 4,918,809 | -0.07(-0.14%) |
Apr 15, 2015 | 48.79 | 49.07 | 48.56 | 48.57 | 4,382,705 | -0.01(-0.03%) |
Apr 14, 2015 | 48.96 | 49.03 | 48.39 | 48.58 | 4,638,131 | -0.67(-1.36%) |
Apr 13, 2015 | 48.66 | 49.54 | 48.42 | 49.25 | 7,098,025 | +0.43(+0.87%) |
Apr 10, 2015 | 48.17 | 48.88 | 48.04 | 48.82 | 4,000,873 | +0.67(+1.39%) |
Apr 09, 2015 | 47.62 | 48.18 | 47.60 | 48.15 | 6,503,902 | +0.38(+0.79%) |
Apr 08, 2015 | 47.98 | 48.15 | 47.54 | 47.77 | 5,157,922 | +0.19(+0.39%) |
Apr 07, 2015 | 48.48 | 48.56 | 47.52 | 47.59 | 7,159,240 | -0.88(-1.81%) |
Apr 06, 2015 | 48.30 | 48.93 | 48.11 | 48.46 | 4,117,977 | -0.04(-0.08%) |
Apr 02, 2015 | 48.03 | 48.50 | 48.50 | 48.50 | 5,835,278 | +0.58(+1.21%) |
Apr 01, 2015 | 47.81 | 47.95 | 47.50 | 47.92 | 4,455,309 | +0.07(+0.15%) |
Mar 31, 2015 | 48.15 | 48.52 | 47.85 | 47.85 | 3,940,750 | -0.42(-0.87%) |
Mar 30, 2015 | 47.63 | 48.37 | 47.63 | 48.27 | 3,314,153 | +0.67(+1.40%) |
Mar 27, 2015 | 47.78 | 48.06 | 47.52 | 47.60 | 3,204,319 | -0.15(-0.31%) |
Mar 26, 2015 | 47.73 | 48.13 | 47.55 | 47.75 | 4,265,374 | -0.36(-0.76%) |
Mar 25, 2015 | 48.93 | 48.93 | 48.09 | 48.11 | 5,676,265 | -0.62(-1.27%) |
Mar 24, 2015 | 48.32 | 48.85 | 48.32 | 48.73 | 7,490,485 | +0.55(+1.14%) |
Mar 23, 2015 | 48.17 | 48.68 | 48.09 | 48.18 | 5,683,284 | +0.04(+0.08%) |
Mar 20, 2015 | 48.15 | 48.63 | 47.94 | 48.15 | 11,476,569 | +0.29(+0.60%) |
Mar 19, 2015 | 47.90 | 48.13 | 47.71 | 47.86 | 5,071,154 | -0.12(-0.25%) |
Mar 18, 2015 | 47.39 | 48.21 | 47.12 | 47.98 | 4,395,687 | +0.66(+1.39%) |
Mar 17, 2015 | 47.46 | 47.58 | 47.27 | 47.33 | 4,680,970 | -0.20(-0.42%) |
Mar 16, 2015 | 47.45 | 47.70 | 47.24 | 47.53 | 5,221,302 | +0.41(+0.88%) |
Mar 13, 2015 | 47.62 | 47.62 | 46.68 | 47.11 | 4,316,939 | -0.20(-0.42%) |
Mar 12, 2015 | 46.84 | 47.37 | 46.65 | 47.32 | 4,757,591 | +0.81(+1.75%) |
Mar 11, 2015 | 47.11 | 47.53 | 46.44 | 46.50 | 7,693,149 | -0.84(-1.77%) |
Mar 10, 2015 | 48.00 | 48.14 | 47.32 | 47.34 | 5,241,866 | -0.95(-1.96%) |
Mar 09, 2015 | 48.18 | 48.61 | 48.14 | 48.29 | 3,907,122 | +0.17(+0.35%) |
Mar 06, 2015 | 48.53 | 48.80 | 47.89 | 48.12 | 6,938,550 | -0.83(-1.69%) |
Mar 05, 2015 | 48.67 | 49.15 | 48.42 | 48.94 | 5,515,237 | +0.27(+0.55%) |
Mar 04, 2015 | 48.92 | 49.33 | 49.55 | 48.68 | 12,675,323 | -0.87(-1.75%) |
Mar 03, 2015 | 49.24 | 49.61 | 48.85 | 49.55 | 7,646,901 | -0.18(-0.35%) |