Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.85 | 52.06 | 47.36 | 48.43 | 37,895,420 | -3.41(-6.58%) |
May 28, 2015 | 51.19 | 51.91 | 51.13 | 51.85 | 6,180,176 | +0.56(+1.10%) |
May 27, 2015 | 50.72 | 51.48 | 50.56 | 51.28 | 8,818,202 | +0.67(+1.33%) |
May 26, 2015 | 51.00 | 51.16 | 50.40 | 50.61 | 7,597,249 | -0.60(-1.17%) |
May 22, 2015 | 51.53 | 51.21 | 51.21 | 51.21 | 5,893,851 | -0.44(-0.86%) |
May 21, 2015 | 51.69 | 51.74 | 51.33 | 51.65 | 5,318,116 | -0.14(-0.27%) |
May 20, 2015 | 51.29 | 52.38 | 51.20 | 51.79 | 9,842,862 | +0.61(+1.19%) |
May 19, 2015 | 51.01 | 51.35 | 50.92 | 51.19 | 5,252,582 | +0.20(+0.40%) |
May 18, 2015 | 50.71 | 51.08 | 50.68 | 50.98 | 5,719,063 | +0.27(+0.53%) |
May 15, 2015 | 50.69 | 51.08 | 50.29 | 50.71 | 8,936,957 | +0.14(+0.28%) |
May 14, 2015 | 50.16 | 50.89 | 49.76 | 50.57 | 8,691,536 | +0.04(+0.07%) |
May 13, 2015 | 50.64 | 50.99 | 50.26 | 50.53 | 6,113,610 | -0.07(-0.15%) |
May 12, 2015 | 50.65 | 50.74 | 50.31 | 50.61 | 6,704,213 | -0.46(-0.90%) |
May 11, 2015 | 50.23 | 51.31 | 50.20 | 51.07 | 9,621,027 | +0.88(+1.76%) |
May 08, 2015 | 49.18 | 50.20 | 49.18 | 50.18 | 7,288,020 | +1.41(+2.89%) |
May 07, 2015 | 48.41 | 48.92 | 48.37 | 48.77 | 5,788,111 | +0.28(+0.59%) |
May 06, 2015 | 48.85 | 48.85 | 48.31 | 48.49 | 8,600,795 | -0.27(-0.55%) |
May 05, 2015 | 48.51 | 48.99 | 48.51 | 48.76 | 8,095,495 | -0.22(-0.44%) |
May 04, 2015 | 48.55 | 49.13 | 48.52 | 48.97 | 6,195,569 | +0.49(+1.02%) |
May 01, 2015 | 48.19 | 48.54 | 48.10 | 48.48 | 5,898,589 | +0.70(+1.46%) |
Apr 30, 2015 | 48.18 | 48.48 | 47.55 | 47.78 | 9,089,633 | -0.42(-0.87%) |
Apr 29, 2015 | 48.28 | 48.72 | 47.67 | 48.20 | 6,651,533 | -0.19(-0.39%) |
Apr 28, 2015 | 48.52 | 48.63 | 47.54 | 48.39 | 11,706,915 | -0.46(-0.95%) |
Apr 27, 2015 | 49.52 | 49.60 | 48.53 | 48.85 | 10,014,594 | -0.48(-0.97%) |
Apr 24, 2015 | 49.35 | 49.57 | 48.88 | 49.33 | 7,193,533 | -0.15(-0.30%) |
Apr 23, 2015 | 49.70 | 49.78 | 49.25 | 49.48 | 5,925,515 | -0.45(-0.90%) |
Apr 22, 2015 | 50.09 | 50.21 | 49.75 | 49.93 | 7,137,827 | -0.16(-0.31%) |
Apr 21, 2015 | 50.31 | 50.63 | 49.57 | 50.09 | 8,998,202 | +0.71(+1.44%) |
Apr 20, 2015 | 49.28 | 49.67 | 48.91 | 49.38 | 12,487,068 | +0.38(+0.78%) |
Apr 17, 2015 | 49.54 | 49.68 | 48.60 | 49.00 | 19,187,334 | +1.25(+2.62%) |
Apr 16, 2015 | 47.46 | 47.87 | 47.18 | 47.74 | 5,478,201 | +0.19(+0.39%) |
Apr 15, 2015 | 48.28 | 48.61 | 47.56 | 47.56 | 9,411,351 | -0.45(-0.94%) |
Apr 14, 2015 | 48.12 | 48.29 | 47.66 | 48.01 | 5,980,844 | +0.06(+0.13%) |
Apr 13, 2015 | 48.16 | 49.11 | 47.94 | 47.95 | 8,289,301 | -0.52(-1.07%) |
Apr 10, 2015 | 47.50 | 48.65 | 47.38 | 48.46 | 6,612,879 | +0.88(+1.86%) |
Apr 09, 2015 | 47.63 | 48.06 | 47.21 | 47.58 | 5,478,502 | -0.05(-0.09%) |
Apr 08, 2015 | 47.30 | 47.87 | 47.15 | 47.62 | 5,574,394 | +0.39(+0.83%) |
Apr 07, 2015 | 47.54 | 47.91 | 47.22 | 47.24 | 5,759,208 | +0.00(+0.00%) |
Apr 06, 2015 | 47.04 | 47.66 | 47.04 | 47.24 | 6,916,717 | -0.17(-0.36%) |
Apr 02, 2015 | 47.77 | 47.41 | 47.41 | 47.41 | 6,703,039 | -0.25(-0.52%) |
Apr 01, 2015 | 48.13 | 48.13 | 47.15 | 47.66 | 11,785,608 | -0.43(-0.89%) |
Mar 31, 2015 | 48.81 | 49.01 | 48.08 | 48.08 | 10,494,591 | -0.94(-1.92%) |
Mar 30, 2015 | 48.88 | 49.29 | 48.67 | 49.02 | 5,579,308 | +0.37(+0.77%) |
Mar 27, 2015 | 48.60 | 49.28 | 48.46 | 48.65 | 6,659,464 | +0.19(+0.40%) |
Mar 26, 2015 | 48.13 | 48.84 | 47.82 | 48.46 | 7,779,998 | +0.22(+0.46%) |
Mar 25, 2015 | 48.98 | 49.49 | 48.19 | 48.23 | 9,391,449 | -0.74(-1.51%) |
Mar 24, 2015 | 49.81 | 50.14 | 48.86 | 48.97 | 14,128,973 | -1.41(-2.80%) |
Mar 23, 2015 | 50.48 | 50.78 | 50.16 | 50.38 | 6,067,282 | -0.13(-0.27%) |
Mar 20, 2015 | 51.44 | 51.59 | 50.50 | 50.51 | 13,438,800 | -0.42(-0.82%) |
Mar 19, 2015 | 50.97 | 51.20 | 50.76 | 50.93 | 5,470,903 | -0.11(-0.22%) |
Mar 18, 2015 | 50.15 | 51.21 | 49.78 | 51.04 | 8,909,844 | +0.63(+1.26%) |
Mar 17, 2015 | 50.40 | 50.57 | 50.14 | 50.41 | 7,101,258 | -0.31(-0.60%) |
Mar 16, 2015 | 50.03 | 50.84 | 50.01 | 50.71 | 8,606,970 | +0.86(+1.73%) |
Mar 13, 2015 | 49.52 | 50.29 | 49.48 | 49.85 | 7,007,235 | +0.16(+0.33%) |
Mar 12, 2015 | 49.04 | 50.23 | 49.00 | 49.69 | 10,135,664 | +0.78(+1.60%) |
Mar 11, 2015 | 49.28 | 49.42 | 48.78 | 48.90 | 6,460,384 | +0.05(+0.11%) |
Mar 10, 2015 | 49.04 | 49.57 | 48.42 | 48.85 | 8,554,934 | -0.62(-1.25%) |
Mar 09, 2015 | 48.64 | 49.61 | 48.51 | 49.47 | 9,943,130 | +0.92(+1.90%) |
Mar 06, 2015 | 49.36 | 49.36 | 48.36 | 48.54 | 8,758,440 | -0.69(-1.41%) |
Mar 05, 2015 | 49.19 | 50.08 | 48.97 | 49.24 | 16,839,438 | +0.28(+0.58%) |
Mar 04, 2015 | 46.03 | 49.14 | 46.16 | 48.95 | 23,409,708 | +2.80(+6.06%) |
Mar 03, 2015 | 46.41 | 46.41 | 45.73 | 46.16 | 5,680,134 | -0.28(-0.61%) |