Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.02 | 53.77 | 52.68 | 53.19 | 1,473,607 | +0.12(+0.23%) |
May 28, 2015 | 52.95 | 53.23 | 52.18 | 53.07 | 1,111,762 | -0.05(-0.09%) |
May 27, 2015 | 52.57 | 53.17 | 52.29 | 53.12 | 1,542,269 | +0.67(+1.28%) |
May 26, 2015 | 51.85 | 53.69 | 51.76 | 52.45 | 2,493,801 | +0.53(+1.02%) |
May 22, 2015 | 51.82 | 51.92 | 51.92 | 51.92 | 846,000 | -0.05(-0.10%) |
May 21, 2015 | 51.77 | 52.44 | 51.57 | 51.97 | 1,379,225 | +0.16(+0.31%) |
May 20, 2015 | 50.97 | 52.43 | 50.74 | 51.81 | 2,627,725 | +0.82(+1.61%) |
May 19, 2015 | 50.27 | 51.66 | 50.05 | 50.99 | 1,476,439 | +0.85(+1.70%) |
May 18, 2015 | 48.51 | 50.30 | 48.38 | 50.14 | 1,765,043 | +1.69(+3.49%) |
May 15, 2015 | 48.72 | 48.83 | 48.01 | 48.45 | 1,538,467 | -0.19(-0.39%) |
May 14, 2015 | 48.83 | 48.89 | 48.31 | 48.64 | 1,339,333 | +0.47(+0.98%) |
May 13, 2015 | 48.05 | 48.58 | 47.95 | 48.17 | 1,008,481 | +0.15(+0.31%) |
May 12, 2015 | 48.66 | 48.74 | 47.59 | 48.02 | 1,240,608 | -0.98(-2.00%) |
May 11, 2015 | 48.31 | 49.37 | 48.18 | 49.00 | 1,284,843 | +0.74(+1.53%) |
May 08, 2015 | 48.25 | 48.52 | 47.72 | 48.26 | 922,552 | +0.25(+0.52%) |
May 07, 2015 | 47.04 | 48.36 | 46.33 | 48.01 | 1,480,071 | +1.02(+2.17%) |
May 06, 2015 | 48.32 | 48.32 | 46.82 | 46.99 | 1,927,341 | -0.90(-1.88%) |
May 05, 2015 | 50.96 | 50.96 | 47.74 | 47.89 | 3,115,054 | -1.60(-3.23%) |
May 04, 2015 | 47.80 | 49.97 | 47.80 | 49.49 | 4,311,790 | +1.81(+3.80%) |
May 01, 2015 | 48.17 | 48.23 | 47.37 | 47.68 | 1,429,429 | -0.18(-0.38%) |
Apr 30, 2015 | 48.74 | 49.41 | 47.76 | 47.86 | 1,775,813 | -1.01(-2.07%) |
Apr 29, 2015 | 49.75 | 49.88 | 48.46 | 48.87 | 1,775,204 | -1.00(-2.01%) |
Apr 28, 2015 | 49.74 | 50.25 | 47.87 | 49.87 | 1,784,603 | +0.16(+0.32%) |
Apr 27, 2015 | 50.72 | 50.99 | 49.47 | 49.71 | 1,161,384 | -0.94(-1.86%) |
Apr 24, 2015 | 51.20 | 51.57 | 50.55 | 50.65 | 1,170,543 | -0.58(-1.13%) |
Apr 23, 2015 | 50.56 | 51.98 | 50.35 | 51.23 | 1,813,236 | +0.65(+1.29%) |
Apr 22, 2015 | 50.91 | 51.25 | 50.19 | 50.58 | 1,427,011 | -0.27(-0.53%) |
Apr 21, 2015 | 51.46 | 51.70 | 50.84 | 50.85 | 1,031,834 | -0.61(-1.19%) |
Apr 20, 2015 | 51.65 | 51.73 | 51.09 | 51.46 | 832,378 | +0.08(+0.16%) |
Apr 17, 2015 | 50.44 | 51.48 | 50.07 | 51.38 | 1,343,201 | +0.53(+1.04%) |
Apr 16, 2015 | 51.79 | 51.90 | 50.53 | 50.85 | 1,542,937 | -1.30(-2.49%) |
Apr 15, 2015 | 52.04 | 52.89 | 51.88 | 52.15 | 1,728,955 | +1.24(+2.44%) |
Apr 14, 2015 | 50.51 | 51.03 | 49.80 | 50.91 | 798,963 | +0.33(+0.65%) |
Apr 13, 2015 | 50.59 | 50.99 | 49.90 | 50.58 | 1,183,422 | +0.04(+0.08%) |
Apr 10, 2015 | 50.55 | 50.75 | 50.22 | 50.54 | 749,409 | -0.01(-0.02%) |
Apr 09, 2015 | 50.34 | 50.85 | 50.18 | 50.55 | 934,302 | +0.21(+0.42%) |
Apr 08, 2015 | 49.88 | 50.75 | 49.84 | 50.34 | 1,218,296 | +0.61(+1.23%) |
Apr 07, 2015 | 49.98 | 50.63 | 49.69 | 49.73 | 990,204 | -0.26(-0.52%) |
Apr 06, 2015 | 48.87 | 50.52 | 48.55 | 49.99 | 2,194,933 | +0.83(+1.69%) |
Apr 02, 2015 | 48.91 | 49.16 | 49.16 | 49.16 | 1,872,500 | +0.37(+0.76%) |
Apr 01, 2015 | 49.76 | 49.76 | 47.58 | 48.79 | 2,404,918 | -0.72(-1.45%) |
Mar 31, 2015 | 50.26 | 51.00 | 49.47 | 49.51 | 1,402,075 | -0.88(-1.75%) |
Mar 30, 2015 | 50.40 | 51.14 | 50.27 | 50.39 | 935,265 | +0.44(+0.88%) |
Mar 27, 2015 | 49.58 | 50.17 | 49.37 | 49.95 | 1,215,652 | +0.34(+0.69%) |
Mar 26, 2015 | 49.82 | 49.97 | 48.96 | 49.61 | 1,713,742 | -0.34(-0.68%) |
Mar 25, 2015 | 51.33 | 51.68 | 49.64 | 49.95 | 1,745,700 | -1.38(-2.69%) |
Mar 24, 2015 | 52.00 | 52.15 | 51.24 | 51.33 | 1,868,368 | -0.74(-1.42%) |
Mar 23, 2015 | 51.25 | 52.69 | 50.55 | 52.07 | 4,169,807 | +2.45(+4.94%) |
Mar 20, 2015 | 50.51 | 50.65 | 49.10 | 49.62 | 1,851,241 | -0.75(-1.49%) |
Mar 19, 2015 | 49.73 | 50.44 | 49.53 | 50.37 | 1,186,968 | +0.57(+1.14%) |
Mar 18, 2015 | 49.07 | 50.11 | 48.90 | 49.80 | 1,230,188 | +0.60(+1.22%) |
Mar 17, 2015 | 48.28 | 49.56 | 47.95 | 49.20 | 1,331,644 | +0.63(+1.30%) |
Mar 16, 2015 | 47.59 | 48.59 | 47.58 | 48.57 | 1,266,588 | +1.28(+2.71%) |
Mar 13, 2015 | 47.70 | 48.19 | 46.91 | 47.29 | 938,467 | -0.44(-0.92%) |
Mar 12, 2015 | 47.94 | 48.22 | 47.48 | 47.73 | 814,318 | -0.09(-0.19%) |
Mar 11, 2015 | 47.00 | 48.19 | 46.42 | 47.82 | 1,831,131 | +1.10(+2.35%) |
Mar 10, 2015 | 47.05 | 47.47 | 46.53 | 46.72 | 1,279,057 | -0.87(-1.83%) |
Mar 09, 2015 | 49.28 | 49.28 | 47.53 | 47.59 | 1,510,526 | -1.64(-3.33%) |
Mar 06, 2015 | 48.92 | 50.47 | 48.75 | 49.23 | 2,223,283 | +0.00(+0.00%) |
Mar 05, 2015 | 49.39 | 49.80 | 48.27 | 49.23 | 2,255,232 | -0.76(-1.52%) |
Mar 04, 2015 | 46.94 | 50.84 | 46.48 | 49.99 | 5,123,826 | +2.93(+6.23%) |
Mar 03, 2015 | 46.59 | 47.28 | 46.57 | 47.06 | 1,930,950 | +0.04(+0.09%) |