Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.07 | 51.07 | 50.49 | 50.61 | 3,423,304 | -0.47(-0.91%) |
May 28, 2015 | 49.90 | 51.58 | 49.84 | 51.08 | 4,493,368 | +1.19(+2.39%) |
May 27, 2015 | 49.76 | 49.94 | 49.18 | 49.88 | 3,936,518 | -0.09(-0.19%) |
May 26, 2015 | 50.83 | 51.09 | 49.86 | 49.98 | 3,500,499 | -1.30(-2.54%) |
May 22, 2015 | 51.27 | 51.28 | 51.28 | 51.28 | 1,686,518 | +0.06(+0.11%) |
May 21, 2015 | 51.03 | 51.31 | 50.83 | 51.22 | 1,937,670 | +0.06(+0.13%) |
May 20, 2015 | 51.51 | 51.52 | 51.12 | 51.16 | 2,234,831 | -0.19(-0.36%) |
May 19, 2015 | 51.69 | 51.74 | 51.23 | 51.34 | 1,873,339 | -0.23(-0.45%) |
May 18, 2015 | 51.28 | 51.67 | 51.25 | 51.57 | 1,568,197 | +0.37(+0.72%) |
May 15, 2015 | 50.92 | 51.23 | 50.66 | 51.21 | 3,498,550 | +0.49(+0.96%) |
May 14, 2015 | 50.79 | 50.97 | 50.26 | 50.72 | 3,143,922 | +0.24(+0.47%) |
May 13, 2015 | 51.17 | 51.44 | 50.14 | 50.48 | 3,525,303 | -0.76(-1.49%) |
May 12, 2015 | 51.23 | 51.41 | 50.78 | 51.24 | 1,856,254 | -0.36(-0.70%) |
May 11, 2015 | 51.69 | 51.92 | 51.48 | 51.60 | 2,501,360 | -0.06(-0.13%) |
May 08, 2015 | 51.46 | 51.97 | 51.44 | 51.67 | 2,009,378 | +0.67(+1.31%) |
May 07, 2015 | 50.72 | 51.16 | 50.72 | 51.00 | 2,753,508 | +0.14(+0.28%) |
May 06, 2015 | 51.34 | 51.56 | 50.60 | 50.85 | 2,683,434 | -0.52(-1.02%) |
May 05, 2015 | 51.22 | 51.80 | 51.16 | 51.38 | 2,760,571 | +0.17(+0.34%) |
May 04, 2015 | 51.98 | 52.08 | 51.03 | 51.21 | 3,724,174 | -0.57(-1.10%) |
May 01, 2015 | 52.25 | 52.44 | 50.11 | 51.77 | 5,945,028 | -0.27(-0.52%) |
Apr 30, 2015 | 52.46 | 52.79 | 51.88 | 52.05 | 3,661,583 | -0.54(-1.02%) |
Apr 29, 2015 | 52.69 | 52.74 | 52.16 | 52.59 | 2,065,771 | -0.19(-0.35%) |
Apr 28, 2015 | 52.70 | 52.86 | 52.27 | 52.77 | 1,390,050 | -0.01(-0.03%) |
Apr 27, 2015 | 53.14 | 53.32 | 52.67 | 52.79 | 1,661,634 | -0.17(-0.33%) |
Apr 24, 2015 | 53.30 | 53.32 | 52.93 | 52.96 | 1,278,775 | -0.15(-0.28%) |
Apr 23, 2015 | 53.05 | 53.44 | 52.89 | 53.11 | 2,193,943 | +0.00(+0.00%) |
Apr 22, 2015 | 53.57 | 53.58 | 52.89 | 53.11 | 1,354,020 | -0.30(-0.57%) |
Apr 21, 2015 | 53.46 | 53.59 | 53.20 | 53.41 | 1,644,883 | +0.26(+0.49%) |
Apr 20, 2015 | 53.34 | 53.58 | 53.02 | 53.15 | 1,864,220 | +0.17(+0.31%) |
Apr 17, 2015 | 53.23 | 53.41 | 52.83 | 52.99 | 2,033,829 | -0.56(-1.05%) |
Apr 16, 2015 | 53.53 | 53.84 | 53.44 | 53.55 | 1,075,608 | -0.02(-0.04%) |
Apr 15, 2015 | 53.92 | 54.29 | 53.51 | 53.57 | 1,769,490 | -0.08(-0.15%) |
Apr 14, 2015 | 53.81 | 53.94 | 53.40 | 53.65 | 1,761,525 | -0.16(-0.29%) |
Apr 13, 2015 | 54.23 | 54.48 | 53.81 | 53.81 | 1,592,257 | -0.50(-0.93%) |
Apr 10, 2015 | 54.09 | 54.35 | 53.82 | 54.31 | 1,890,366 | +0.22(+0.41%) |
Apr 09, 2015 | 54.37 | 54.62 | 53.86 | 54.09 | 1,439,961 | -0.23(-0.42%) |
Apr 08, 2015 | 54.39 | 54.66 | 53.92 | 54.32 | 1,886,157 | -0.03(-0.05%) |
Apr 07, 2015 | 54.45 | 54.63 | 54.14 | 54.35 | 2,018,923 | -0.12(-0.21%) |
Apr 06, 2015 | 53.86 | 54.74 | 53.74 | 54.46 | 1,774,379 | +0.22(+0.41%) |
Apr 02, 2015 | 53.90 | 54.24 | 54.24 | 54.24 | 1,496,143 | +0.32(+0.60%) |
Apr 01, 2015 | 54.17 | 54.17 | 53.35 | 53.92 | 2,201,168 | -0.20(-0.37%) |
Mar 31, 2015 | 53.93 | 54.45 | 53.81 | 54.12 | 3,567,394 | +0.13(+0.24%) |
Mar 30, 2015 | 53.63 | 54.17 | 53.63 | 53.99 | 1,229,943 | +0.55(+1.04%) |
Mar 27, 2015 | 53.21 | 53.69 | 53.09 | 53.43 | 1,176,070 | +0.34(+0.65%) |
Mar 26, 2015 | 52.93 | 53.38 | 52.47 | 53.09 | 1,592,146 | -0.14(-0.26%) |
Mar 25, 2015 | 54.18 | 54.32 | 53.23 | 53.23 | 2,497,913 | -0.95(-1.75%) |
Mar 24, 2015 | 54.55 | 54.57 | 54.00 | 54.17 | 1,848,590 | -0.43(-0.79%) |
Mar 23, 2015 | 54.17 | 54.96 | 54.08 | 54.60 | 2,692,668 | +0.53(+0.98%) |
Mar 20, 2015 | 53.40 | 54.15 | 53.25 | 54.07 | 7,111,267 | +0.86(+1.61%) |
Mar 19, 2015 | 53.11 | 53.32 | 52.84 | 53.22 | 1,524,600 | +0.12(+0.22%) |
Mar 18, 2015 | 52.40 | 53.28 | 51.91 | 53.10 | 3,062,112 | +0.58(+1.11%) |
Mar 17, 2015 | 52.40 | 52.72 | 52.26 | 52.52 | 2,876,945 | -0.05(-0.10%) |
Mar 16, 2015 | 52.64 | 52.82 | 52.39 | 52.57 | 1,702,391 | +0.17(+0.32%) |
Mar 13, 2015 | 52.70 | 52.99 | 52.08 | 52.41 | 2,122,822 | -0.21(-0.40%) |
Mar 12, 2015 | 52.59 | 52.76 | 52.26 | 52.61 | 3,735,332 | +0.36(+0.69%) |
Mar 11, 2015 | 53.19 | 53.32 | 52.15 | 52.26 | 2,997,420 | -0.91(-1.70%) |
Mar 10, 2015 | 53.30 | 53.58 | 53.10 | 53.16 | 1,878,018 | -0.78(-1.45%) |
Mar 09, 2015 | 53.68 | 54.09 | 53.48 | 53.94 | 1,887,855 | +0.42(+0.78%) |
Mar 06, 2015 | 54.23 | 54.30 | 53.41 | 53.53 | 2,177,095 | -0.91(-1.66%) |
Mar 05, 2015 | 54.97 | 55.03 | 54.35 | 54.43 | 2,443,239 | -0.30(-0.55%) |
Mar 04, 2015 | 54.80 | 54.95 | 54.38 | 54.73 | 1,689,845 | -0.14(-0.26%) |
Mar 03, 2015 | 54.90 | 55.13 | 54.63 | 54.88 | 2,073,530 | -0.39(-0.71%) |