Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.94 | 54.10 | 53.23 | 53.17 | 23,927,494 | -0.70(-1.30%) |
May 28, 2015 | 54.14 | 54.42 | 53.80 | 53.87 | 15,647,192 | -0.32(-0.59%) |
May 27, 2015 | 52.95 | 54.28 | 52.72 | 54.19 | 22,994,452 | +1.27(+2.39%) |
May 26, 2015 | 53.05 | 53.12 | 52.46 | 52.92 | 19,355,686 | -0.11(-0.22%) |
May 22, 2015 | 53.08 | 53.04 | 53.04 | 53.04 | 17,270,170 | -0.44(-0.83%) |
May 21, 2015 | 53.13 | 54.14 | 53.13 | 53.48 | 36,079,548 | +0.62(+1.17%) |
May 20, 2015 | 53.26 | 53.29 | 52.82 | 52.86 | 9,637,341 | -0.26(-0.49%) |
May 19, 2015 | 53.66 | 53.72 | 53.01 | 53.12 | 9,972,347 | -0.61(-1.14%) |
May 18, 2015 | 54.17 | 54.27 | 53.60 | 53.73 | 7,015,022 | -0.49(-0.90%) |
May 15, 2015 | 53.88 | 54.23 | 53.74 | 54.22 | 12,920,649 | +0.41(+0.77%) |
May 14, 2015 | 53.40 | 53.91 | 53.27 | 53.81 | 14,345,433 | +0.60(+1.13%) |
May 13, 2015 | 52.82 | 53.79 | 52.65 | 53.20 | 15,767,539 | +0.72(+1.37%) |
May 12, 2015 | 52.42 | 52.66 | 51.96 | 52.48 | 10,577,002 | -0.20(-0.38%) |
May 11, 2015 | 52.78 | 52.91 | 52.52 | 52.69 | 8,360,593 | -0.27(-0.52%) |
May 08, 2015 | 52.53 | 52.96 | 52.30 | 52.96 | 9,689,662 | +0.75(+1.43%) |
May 07, 2015 | 51.73 | 52.23 | 51.72 | 52.21 | 8,537,218 | +0.47(+0.91%) |
May 06, 2015 | 52.04 | 52.52 | 51.50 | 51.74 | 10,298,926 | -0.43(-0.82%) |
May 05, 2015 | 52.53 | 52.65 | 51.98 | 52.17 | 11,350,253 | -0.52(-0.99%) |
May 04, 2015 | 52.23 | 52.92 | 52.05 | 52.69 | 9,192,335 | +0.48(+0.93%) |
May 01, 2015 | 52.12 | 52.30 | 51.85 | 52.21 | 9,392,029 | +0.32(+0.62%) |
Apr 30, 2015 | 52.14 | 52.33 | 51.59 | 51.88 | 10,903,019 | -0.51(-0.98%) |
Apr 29, 2015 | 52.79 | 52.91 | 51.88 | 52.40 | 10,039,608 | -0.75(-1.41%) |
Apr 28, 2015 | 52.68 | 53.27 | 52.66 | 53.14 | 10,842,449 | +0.32(+0.61%) |
Apr 27, 2015 | 52.47 | 53.17 | 52.35 | 52.82 | 15,489,115 | +0.76(+1.45%) |
Apr 24, 2015 | 51.91 | 52.13 | 51.63 | 52.07 | 11,478,015 | -0.08(-0.15%) |
Apr 23, 2015 | 51.39 | 52.21 | 51.09 | 52.14 | 24,036,440 | -0.46(-0.87%) |
Apr 22, 2015 | 52.46 | 52.80 | 52.08 | 52.60 | 17,394,474 | +0.28(+0.54%) |
Apr 21, 2015 | 52.53 | 52.60 | 52.17 | 52.32 | 10,274,153 | -0.05(-0.10%) |
Apr 20, 2015 | 51.31 | 52.49 | 51.27 | 52.37 | 16,898,554 | +1.16(+2.27%) |
Apr 17, 2015 | 51.50 | 51.85 | 51.09 | 51.21 | 18,362,960 | -0.61(-1.17%) |
Apr 16, 2015 | 52.01 | 52.03 | 51.68 | 51.82 | 13,956,826 | -0.42(-0.80%) |
Apr 15, 2015 | 52.87 | 53.03 | 52.03 | 52.24 | 15,626,725 | -0.39(-0.74%) |
Apr 14, 2015 | 52.77 | 52.80 | 52.34 | 52.62 | 16,125,473 | +0.18(+0.35%) |
Apr 13, 2015 | 54.35 | 54.86 | 52.37 | 52.44 | 37,498,836 | -0.33(-0.62%) |
Apr 10, 2015 | 52.40 | 52.80 | 52.24 | 52.77 | 13,679,925 | +0.27(+0.51%) |
Apr 09, 2015 | 51.44 | 52.72 | 51.36 | 52.50 | 18,570,102 | +1.18(+2.30%) |
Apr 08, 2015 | 51.08 | 51.57 | 51.07 | 51.32 | 20,685,222 | -0.04(-0.08%) |
Apr 07, 2015 | 51.67 | 51.98 | 51.32 | 51.36 | 18,279,422 | -0.34(-0.66%) |
Apr 06, 2015 | 50.50 | 51.85 | 50.50 | 51.70 | 15,602,208 | -0.16(-0.31%) |
Apr 02, 2015 | 53.04 | 51.86 | 51.86 | 51.86 | 18,618,648 | -1.11(-2.10%) |
Apr 01, 2015 | 52.24 | 53.01 | 52.23 | 52.98 | 13,703,378 | +0.07(+0.13%) |
Mar 31, 2015 | 52.01 | 53.06 | 52.01 | 52.91 | 17,083,716 | +0.35(+0.67%) |
Mar 30, 2015 | 51.69 | 52.65 | 51.47 | 52.56 | 14,946,496 | +1.42(+2.77%) |
Mar 27, 2015 | 51.29 | 51.83 | 50.93 | 51.14 | 11,219,231 | -0.10(-0.19%) |
Mar 26, 2015 | 50.77 | 51.47 | 50.12 | 51.24 | 18,133,086 | -0.04(-0.08%) |
Mar 25, 2015 | 52.54 | 52.55 | 51.27 | 51.28 | 15,701,097 | -1.35(-2.56%) |
Mar 24, 2015 | 53.40 | 53.59 | 52.62 | 52.63 | 13,059,700 | -0.83(-1.56%) |
Mar 23, 2015 | 53.35 | 53.86 | 53.27 | 53.46 | 10,092,385 | +0.02(+0.04%) |
Mar 20, 2015 | 53.56 | 53.88 | 53.25 | 53.44 | 29,680,602 | +0.16(+0.30%) |
Mar 19, 2015 | 53.59 | 53.86 | 53.24 | 53.28 | 9,119,985 | -0.31(-0.57%) |
Mar 18, 2015 | 53.11 | 53.78 | 52.69 | 53.59 | 13,428,040 | +0.32(+0.59%) |
Mar 17, 2015 | 52.98 | 53.54 | 52.81 | 53.27 | 15,124,148 | -0.14(-0.26%) |
Mar 16, 2015 | 52.75 | 53.43 | 52.58 | 53.41 | 15,259,647 | +1.04(+1.98%) |
Mar 13, 2015 | 52.66 | 53.14 | 52.13 | 52.37 | 18,278,720 | -0.56(-1.05%) |
Mar 12, 2015 | 53.41 | 53.83 | 52.80 | 52.93 | 20,975,024 | -0.69(-1.28%) |
Mar 11, 2015 | 54.57 | 54.72 | 53.59 | 53.62 | 28,426,790 | -1.23(-2.25%) |
Mar 10, 2015 | 56.36 | 56.53 | 54.85 | 54.85 | 38,153,196 | -0.63(-1.13%) |
Mar 09, 2015 | 54.66 | 55.60 | 54.66 | 55.47 | 16,694,284 | +0.92(+1.68%) |
Mar 06, 2015 | 53.84 | 54.70 | 53.80 | 54.56 | 15,756,228 | +0.44(+0.81%) |
Mar 05, 2015 | 54.33 | 54.38 | 53.93 | 54.12 | 9,097,759 | +0.06(+0.12%) |
Mar 04, 2015 | 54.25 | 54.48 | 53.84 | 54.06 | 11,089,256 | -0.43(-0.78%) |
Mar 03, 2015 | 54.94 | 55.31 | 54.44 | 54.48 | 12,104,870 | -0.95(-1.72%) |