Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.64 | 52.85 | 48.08 | 49.17 | 37,327,840 | -3.46(-6.58%) |
May 28, 2015 | 51.97 | 52.70 | 51.90 | 52.63 | 6,087,612 | +0.57(+1.10%) |
May 27, 2015 | 51.49 | 52.26 | 51.33 | 52.06 | 8,686,128 | +0.69(+1.33%) |
May 26, 2015 | 51.77 | 51.94 | 51.17 | 51.38 | 7,483,461 | -0.61(-1.17%) |
May 22, 2015 | 52.31 | 51.99 | 51.99 | 51.99 | 5,805,576 | -0.45(-0.86%) |
May 21, 2015 | 52.47 | 52.53 | 52.11 | 52.44 | 5,238,464 | -0.14(-0.28%) |
May 20, 2015 | 52.07 | 53.17 | 51.98 | 52.58 | 9,695,440 | +0.62(+1.19%) |
May 19, 2015 | 51.79 | 52.13 | 51.69 | 51.96 | 5,173,911 | +0.21(+0.40%) |
May 18, 2015 | 51.49 | 51.86 | 51.45 | 51.76 | 5,633,406 | +0.27(+0.53%) |
May 15, 2015 | 51.46 | 51.85 | 51.05 | 51.49 | 8,803,104 | +0.14(+0.28%) |
May 14, 2015 | 50.92 | 51.67 | 50.52 | 51.34 | 8,561,358 | +0.04(+0.07%) |
May 13, 2015 | 51.41 | 51.77 | 51.02 | 51.30 | 6,022,043 | -0.08(-0.15%) |
May 12, 2015 | 51.42 | 51.52 | 51.07 | 51.38 | 6,603,800 | -0.46(-0.90%) |
May 11, 2015 | 50.99 | 52.09 | 50.96 | 51.84 | 9,476,928 | +0.90(+1.76%) |
May 08, 2015 | 49.93 | 50.97 | 49.93 | 50.94 | 7,178,864 | +1.43(+2.89%) |
May 07, 2015 | 49.15 | 49.67 | 49.10 | 49.51 | 5,701,420 | +0.29(+0.59%) |
May 06, 2015 | 49.59 | 49.59 | 49.04 | 49.22 | 8,471,977 | -0.27(-0.55%) |
May 05, 2015 | 49.25 | 49.73 | 49.25 | 49.50 | 7,974,245 | -0.22(-0.44%) |
May 04, 2015 | 49.29 | 49.88 | 49.26 | 49.72 | 6,102,775 | +0.50(+1.02%) |
May 01, 2015 | 48.93 | 49.28 | 48.83 | 49.22 | 5,810,243 | +0.71(+1.46%) |
Apr 30, 2015 | 48.91 | 49.22 | 48.27 | 48.51 | 8,953,493 | -0.43(-0.87%) |
Apr 29, 2015 | 49.01 | 49.46 | 48.39 | 48.94 | 6,551,910 | -0.19(-0.39%) |
Apr 28, 2015 | 49.26 | 49.37 | 48.26 | 49.13 | 11,531,575 | -0.47(-0.95%) |
Apr 27, 2015 | 50.27 | 50.36 | 49.27 | 49.60 | 9,864,601 | -0.49(-0.97%) |
Apr 24, 2015 | 50.10 | 50.32 | 49.63 | 50.08 | 7,085,792 | -0.15(-0.30%) |
Apr 23, 2015 | 50.46 | 50.54 | 50.00 | 50.24 | 5,836,765 | -0.46(-0.90%) |
Apr 22, 2015 | 50.85 | 50.98 | 50.50 | 50.69 | 7,030,921 | -0.16(-0.31%) |
Apr 21, 2015 | 51.08 | 51.40 | 50.33 | 50.85 | 8,863,431 | +0.72(+1.44%) |
Apr 20, 2015 | 50.03 | 50.43 | 49.66 | 50.13 | 12,300,043 | +0.39(+0.78%) |
Apr 17, 2015 | 50.30 | 50.43 | 49.34 | 49.74 | 18,899,954 | +1.27(+2.62%) |
Apr 16, 2015 | 48.18 | 48.59 | 47.90 | 48.47 | 5,396,151 | +0.19(+0.39%) |
Apr 15, 2015 | 49.01 | 49.35 | 48.28 | 48.28 | 9,270,393 | -0.46(-0.94%) |
Apr 14, 2015 | 48.85 | 49.03 | 48.38 | 48.74 | 5,891,266 | +0.06(+0.13%) |
Apr 13, 2015 | 48.89 | 49.86 | 48.67 | 48.68 | 8,165,148 | -0.53(-1.07%) |
Apr 10, 2015 | 48.22 | 49.39 | 48.10 | 49.20 | 6,513,834 | +0.90(+1.86%) |
Apr 09, 2015 | 48.36 | 48.79 | 47.92 | 48.30 | 5,396,448 | -0.05(-0.09%) |
Apr 08, 2015 | 48.01 | 48.60 | 47.87 | 48.35 | 5,490,903 | +0.40(+0.83%) |
Apr 07, 2015 | 48.26 | 48.64 | 47.94 | 47.95 | 5,672,949 | +0.00(+0.00%) |
Apr 06, 2015 | 47.76 | 48.38 | 47.76 | 47.95 | 6,813,122 | -0.17(-0.36%) |
Apr 02, 2015 | 48.50 | 48.13 | 48.13 | 48.13 | 6,602,644 | -0.25(-0.52%) |
Apr 01, 2015 | 48.87 | 48.87 | 47.86 | 48.38 | 11,609,089 | -0.43(-0.89%) |
Mar 31, 2015 | 49.56 | 49.75 | 48.81 | 48.81 | 10,337,408 | -0.95(-1.92%) |
Mar 30, 2015 | 49.62 | 50.04 | 49.41 | 49.77 | 5,495,744 | +0.38(+0.77%) |
Mar 27, 2015 | 49.34 | 50.03 | 49.19 | 49.39 | 6,559,722 | +0.20(+0.40%) |
Mar 26, 2015 | 48.86 | 49.59 | 48.55 | 49.19 | 7,663,473 | +0.23(+0.46%) |
Mar 25, 2015 | 49.72 | 50.25 | 48.93 | 48.96 | 9,250,788 | -0.75(-1.51%) |
Mar 24, 2015 | 50.57 | 50.90 | 49.60 | 49.71 | 13,917,356 | -1.43(-2.80%) |
Mar 23, 2015 | 51.25 | 51.55 | 50.92 | 51.14 | 5,976,410 | -0.14(-0.27%) |
Mar 20, 2015 | 52.22 | 52.37 | 51.27 | 51.28 | 13,237,520 | -0.42(-0.82%) |
Mar 19, 2015 | 51.74 | 51.98 | 51.53 | 51.70 | 5,388,963 | -0.11(-0.22%) |
Mar 18, 2015 | 50.91 | 51.98 | 50.54 | 51.82 | 8,776,396 | +0.64(+1.26%) |
Mar 17, 2015 | 51.17 | 51.34 | 50.90 | 51.17 | 6,994,899 | -0.31(-0.60%) |
Mar 16, 2015 | 50.79 | 51.61 | 50.77 | 51.48 | 8,478,059 | +0.88(+1.73%) |
Mar 13, 2015 | 50.27 | 51.05 | 50.23 | 50.61 | 6,902,284 | +0.17(+0.33%) |
Mar 12, 2015 | 49.79 | 50.99 | 49.74 | 50.44 | 9,983,857 | +0.79(+1.60%) |
Mar 11, 2015 | 50.03 | 50.18 | 49.52 | 49.65 | 6,363,624 | +0.05(+0.11%) |
Mar 10, 2015 | 49.78 | 50.33 | 49.15 | 49.59 | 8,426,802 | -0.63(-1.25%) |
Mar 09, 2015 | 49.38 | 50.36 | 49.24 | 50.22 | 9,794,206 | +0.94(+1.90%) |
Mar 06, 2015 | 50.11 | 50.11 | 49.09 | 49.28 | 8,627,260 | -0.70(-1.41%) |
Mar 05, 2015 | 49.94 | 50.84 | 49.71 | 49.99 | 16,587,225 | +0.29(+0.58%) |
Mar 04, 2015 | 46.73 | 49.88 | 46.86 | 49.70 | 23,059,090 | +2.84(+6.06%) |
Mar 03, 2015 | 47.11 | 47.11 | 46.42 | 46.86 | 5,595,060 | -0.29(-0.61%) |