Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.16 | 51.16 | 50.58 | 50.70 | 3,417,089 | -0.47(-0.91%) |
May 28, 2015 | 49.99 | 51.67 | 49.93 | 51.17 | 4,485,210 | +1.20(+2.39%) |
May 27, 2015 | 49.85 | 50.03 | 49.27 | 49.97 | 3,929,371 | -0.09(-0.19%) |
May 26, 2015 | 50.92 | 51.18 | 49.95 | 50.07 | 3,494,144 | -1.30(-2.54%) |
May 22, 2015 | 51.36 | 51.37 | 51.37 | 51.37 | 1,683,456 | +0.06(+0.11%) |
May 21, 2015 | 51.12 | 51.41 | 50.92 | 51.31 | 1,934,152 | +0.06(+0.13%) |
May 20, 2015 | 51.60 | 51.62 | 51.22 | 51.25 | 2,230,773 | -0.19(-0.36%) |
May 19, 2015 | 51.78 | 51.83 | 51.33 | 51.44 | 1,869,938 | -0.23(-0.45%) |
May 18, 2015 | 51.37 | 51.76 | 51.35 | 51.67 | 1,565,350 | +0.37(+0.72%) |
May 15, 2015 | 51.01 | 51.33 | 50.75 | 51.30 | 3,492,199 | +0.49(+0.96%) |
May 14, 2015 | 50.88 | 51.06 | 50.36 | 50.81 | 3,138,215 | +0.24(+0.47%) |
May 13, 2015 | 51.26 | 51.54 | 50.23 | 50.57 | 3,518,903 | -0.76(-1.49%) |
May 12, 2015 | 51.33 | 51.50 | 50.87 | 51.34 | 1,852,884 | -0.36(-0.70%) |
May 11, 2015 | 51.79 | 52.01 | 51.57 | 51.70 | 2,496,819 | -0.06(-0.13%) |
May 08, 2015 | 51.55 | 52.06 | 51.54 | 51.76 | 2,005,730 | +0.67(+1.31%) |
May 07, 2015 | 50.82 | 51.25 | 50.82 | 51.09 | 2,748,509 | +0.14(+0.28%) |
May 06, 2015 | 51.44 | 51.65 | 50.69 | 50.95 | 2,678,562 | -0.53(-1.02%) |
May 05, 2015 | 51.31 | 51.90 | 51.26 | 51.47 | 2,755,559 | +0.17(+0.34%) |
May 04, 2015 | 52.08 | 52.18 | 51.13 | 51.30 | 3,717,413 | -0.57(-1.10%) |
May 01, 2015 | 52.34 | 52.54 | 50.21 | 51.87 | 5,934,235 | -0.27(-0.52%) |
Apr 30, 2015 | 52.55 | 52.88 | 51.98 | 52.14 | 3,654,935 | -0.54(-1.02%) |
Apr 29, 2015 | 52.79 | 52.83 | 52.26 | 52.68 | 2,062,021 | -0.19(-0.35%) |
Apr 28, 2015 | 52.80 | 52.95 | 52.36 | 52.87 | 1,387,527 | -0.01(-0.03%) |
Apr 27, 2015 | 53.24 | 53.42 | 52.77 | 52.88 | 1,658,617 | -0.17(-0.33%) |
Apr 24, 2015 | 53.39 | 53.42 | 53.03 | 53.06 | 1,276,454 | -0.15(-0.28%) |
Apr 23, 2015 | 53.14 | 53.54 | 52.99 | 53.21 | 2,189,960 | +0.00(+0.00%) |
Apr 22, 2015 | 53.67 | 53.68 | 52.99 | 53.21 | 1,351,561 | -0.30(-0.57%) |
Apr 21, 2015 | 53.55 | 53.69 | 53.30 | 53.51 | 1,641,897 | +0.26(+0.49%) |
Apr 20, 2015 | 53.44 | 53.68 | 53.11 | 53.25 | 1,860,835 | +0.17(+0.31%) |
Apr 17, 2015 | 53.33 | 53.51 | 52.93 | 53.08 | 2,030,136 | -0.56(-1.05%) |
Apr 16, 2015 | 53.62 | 53.94 | 53.54 | 53.65 | 1,073,656 | -0.02(-0.04%) |
Apr 15, 2015 | 54.02 | 54.39 | 53.60 | 53.67 | 1,766,277 | -0.08(-0.15%) |
Apr 14, 2015 | 53.91 | 54.04 | 53.49 | 53.75 | 1,758,327 | -0.16(-0.29%) |
Apr 13, 2015 | 54.33 | 54.58 | 53.91 | 53.91 | 1,589,366 | -0.50(-0.93%) |
Apr 10, 2015 | 54.19 | 54.45 | 53.92 | 54.41 | 1,886,934 | +0.22(+0.41%) |
Apr 09, 2015 | 54.47 | 54.72 | 53.96 | 54.19 | 1,437,347 | -0.23(-0.42%) |
Apr 08, 2015 | 54.49 | 54.75 | 54.01 | 54.42 | 1,882,733 | -0.03(-0.05%) |
Apr 07, 2015 | 54.55 | 54.73 | 54.24 | 54.45 | 2,015,258 | -0.12(-0.21%) |
Apr 06, 2015 | 53.96 | 54.84 | 53.83 | 54.56 | 1,771,157 | +0.22(+0.41%) |
Apr 02, 2015 | 54.00 | 54.34 | 54.34 | 54.34 | 1,493,426 | +0.32(+0.60%) |
Apr 01, 2015 | 54.27 | 54.27 | 53.45 | 54.01 | 2,197,172 | -0.20(-0.37%) |
Mar 31, 2015 | 54.03 | 54.55 | 53.91 | 54.21 | 3,560,918 | +0.13(+0.24%) |
Mar 30, 2015 | 53.73 | 54.27 | 53.73 | 54.09 | 1,227,710 | +0.55(+1.04%) |
Mar 27, 2015 | 53.31 | 53.79 | 53.19 | 53.53 | 1,173,935 | +0.35(+0.65%) |
Mar 26, 2015 | 53.03 | 53.48 | 52.57 | 53.19 | 1,589,255 | -0.14(-0.26%) |
Mar 25, 2015 | 54.28 | 54.42 | 53.32 | 53.32 | 2,493,378 | -0.95(-1.75%) |
Mar 24, 2015 | 54.65 | 54.67 | 54.10 | 54.27 | 1,845,234 | -0.43(-0.79%) |
Mar 23, 2015 | 54.27 | 55.06 | 54.18 | 54.70 | 2,687,779 | +0.53(+0.98%) |
Mar 20, 2015 | 53.49 | 54.25 | 53.34 | 54.17 | 7,098,356 | +0.86(+1.61%) |
Mar 19, 2015 | 53.21 | 53.42 | 52.93 | 53.31 | 1,521,832 | +0.12(+0.22%) |
Mar 18, 2015 | 52.49 | 53.38 | 52.00 | 53.20 | 3,056,553 | +0.58(+1.11%) |
Mar 17, 2015 | 52.49 | 52.81 | 52.35 | 52.62 | 2,871,722 | -0.05(-0.10%) |
Mar 16, 2015 | 52.74 | 52.91 | 52.49 | 52.67 | 1,699,300 | +0.17(+0.32%) |
Mar 13, 2015 | 52.80 | 53.08 | 52.17 | 52.50 | 2,118,968 | -0.21(-0.40%) |
Mar 12, 2015 | 52.69 | 52.85 | 52.36 | 52.71 | 3,728,551 | +0.36(+0.69%) |
Mar 11, 2015 | 53.29 | 53.42 | 52.24 | 52.35 | 2,991,978 | -0.91(-1.70%) |
Mar 10, 2015 | 53.40 | 53.67 | 53.20 | 53.26 | 1,874,608 | -0.78(-1.45%) |
Mar 09, 2015 | 53.78 | 54.19 | 53.58 | 54.04 | 1,884,428 | +0.42(+0.78%) |
Mar 06, 2015 | 54.33 | 54.40 | 53.51 | 53.62 | 2,173,142 | -0.91(-1.66%) |
Mar 05, 2015 | 55.07 | 55.13 | 54.45 | 54.53 | 2,438,803 | -0.30(-0.55%) |
Mar 04, 2015 | 54.90 | 55.05 | 54.48 | 54.83 | 1,686,777 | -0.14(-0.26%) |
Mar 03, 2015 | 55.00 | 55.23 | 54.73 | 54.98 | 2,069,766 | -0.39(-0.71%) |