Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.25 | 53.46 | 48.63 | 49.74 | 36,898,620 | -3.50(-6.58%) |
May 28, 2015 | 52.58 | 53.31 | 52.51 | 53.25 | 6,017,613 | +0.58(+1.10%) |
May 27, 2015 | 52.09 | 52.87 | 51.93 | 52.67 | 8,586,249 | +0.69(+1.33%) |
May 26, 2015 | 52.38 | 52.55 | 51.76 | 51.98 | 7,397,411 | -0.62(-1.17%) |
May 22, 2015 | 52.92 | 52.59 | 52.59 | 52.59 | 5,738,820 | -0.45(-0.86%) |
May 21, 2015 | 53.09 | 53.14 | 52.72 | 53.05 | 5,178,228 | -0.15(-0.28%) |
May 20, 2015 | 52.68 | 53.79 | 52.58 | 53.19 | 9,583,955 | +0.62(+1.19%) |
May 19, 2015 | 52.39 | 52.74 | 52.29 | 52.57 | 5,114,418 | +0.21(+0.40%) |
May 18, 2015 | 52.08 | 52.46 | 52.05 | 52.36 | 5,568,629 | +0.28(+0.53%) |
May 15, 2015 | 52.06 | 52.46 | 51.65 | 52.08 | 8,701,880 | +0.15(+0.28%) |
May 14, 2015 | 51.51 | 52.27 | 51.11 | 51.94 | 8,462,914 | +0.04(+0.07%) |
May 13, 2015 | 52.01 | 52.37 | 51.61 | 51.90 | 5,952,798 | -0.08(-0.15%) |
May 12, 2015 | 52.01 | 52.11 | 51.67 | 51.98 | 6,527,865 | -0.47(-0.90%) |
May 11, 2015 | 51.58 | 52.69 | 51.55 | 52.45 | 9,367,955 | +0.91(+1.76%) |
May 08, 2015 | 50.51 | 51.56 | 50.51 | 51.54 | 7,096,316 | +1.45(+2.89%) |
May 07, 2015 | 49.72 | 50.24 | 49.67 | 50.09 | 5,635,861 | +0.29(+0.59%) |
May 06, 2015 | 50.17 | 50.17 | 49.61 | 49.80 | 8,374,560 | -0.28(-0.55%) |
May 05, 2015 | 49.82 | 50.31 | 49.82 | 50.07 | 7,882,551 | -0.22(-0.44%) |
May 04, 2015 | 49.86 | 50.46 | 49.84 | 50.30 | 6,032,601 | +0.51(+1.02%) |
May 01, 2015 | 49.50 | 49.85 | 49.40 | 49.79 | 5,743,433 | +0.72(+1.46%) |
Apr 30, 2015 | 49.48 | 49.79 | 48.83 | 49.07 | 8,850,539 | -0.43(-0.87%) |
Apr 29, 2015 | 49.58 | 50.04 | 48.96 | 49.50 | 6,476,572 | -0.19(-0.39%) |
Apr 28, 2015 | 49.83 | 49.94 | 48.82 | 49.70 | 11,398,977 | -0.48(-0.95%) |
Apr 27, 2015 | 50.86 | 50.94 | 49.84 | 50.17 | 9,751,171 | -0.49(-0.97%) |
Apr 24, 2015 | 50.68 | 50.91 | 50.21 | 50.67 | 7,004,315 | -0.15(-0.30%) |
Apr 23, 2015 | 51.04 | 51.13 | 50.58 | 50.82 | 5,769,650 | -0.46(-0.90%) |
Apr 22, 2015 | 51.45 | 51.57 | 51.09 | 51.28 | 6,950,074 | -0.16(-0.31%) |
Apr 21, 2015 | 51.67 | 52.00 | 50.91 | 51.45 | 8,761,513 | +0.73(+1.44%) |
Apr 20, 2015 | 50.61 | 51.01 | 50.24 | 50.71 | 12,158,609 | +0.39(+0.78%) |
Apr 17, 2015 | 50.88 | 51.02 | 49.91 | 50.32 | 18,682,630 | +1.29(+2.62%) |
Apr 16, 2015 | 48.74 | 49.16 | 48.46 | 49.03 | 5,334,102 | +0.19(+0.39%) |
Apr 15, 2015 | 49.58 | 49.92 | 48.84 | 48.84 | 9,163,795 | -0.46(-0.94%) |
Apr 14, 2015 | 49.42 | 49.60 | 48.94 | 49.30 | 5,823,524 | +0.06(+0.13%) |
Apr 13, 2015 | 49.46 | 50.44 | 49.23 | 49.24 | 8,071,260 | -0.53(-1.07%) |
Apr 10, 2015 | 48.78 | 49.97 | 48.66 | 49.77 | 6,438,934 | +0.91(+1.86%) |
Apr 09, 2015 | 48.92 | 49.36 | 48.48 | 48.87 | 5,334,396 | -0.05(-0.09%) |
Apr 08, 2015 | 48.57 | 49.17 | 48.43 | 48.91 | 5,427,765 | +0.40(+0.83%) |
Apr 07, 2015 | 48.82 | 49.20 | 48.50 | 48.51 | 5,607,718 | +0.00(+0.00%) |
Apr 06, 2015 | 48.31 | 48.94 | 48.31 | 48.51 | 6,734,780 | -0.18(-0.36%) |
Apr 02, 2015 | 49.07 | 48.69 | 48.69 | 48.69 | 6,526,722 | -0.25(-0.52%) |
Apr 01, 2015 | 49.44 | 49.44 | 48.42 | 48.94 | 11,475,600 | -0.44(-0.89%) |
Mar 31, 2015 | 50.13 | 50.33 | 49.38 | 49.38 | 10,218,542 | -0.96(-1.92%) |
Mar 30, 2015 | 50.20 | 50.62 | 49.99 | 50.35 | 5,432,550 | +0.38(+0.77%) |
Mar 27, 2015 | 49.91 | 50.61 | 49.76 | 49.96 | 6,484,294 | +0.20(+0.40%) |
Mar 26, 2015 | 49.43 | 50.16 | 49.11 | 49.76 | 7,575,354 | +0.23(+0.46%) |
Mar 25, 2015 | 50.30 | 50.83 | 49.50 | 49.53 | 9,144,417 | -0.76(-1.51%) |
Mar 24, 2015 | 51.16 | 51.49 | 50.18 | 50.29 | 13,757,326 | -1.45(-2.80%) |
Mar 23, 2015 | 51.85 | 52.15 | 51.52 | 51.74 | 5,907,689 | -0.14(-0.27%) |
Mar 20, 2015 | 52.83 | 52.98 | 51.86 | 51.88 | 13,085,307 | -0.43(-0.82%) |
Mar 19, 2015 | 52.34 | 52.58 | 52.13 | 52.31 | 5,326,997 | -0.11(-0.22%) |
Mar 18, 2015 | 51.50 | 52.59 | 51.13 | 52.42 | 8,675,480 | +0.65(+1.26%) |
Mar 17, 2015 | 51.76 | 51.94 | 51.49 | 51.77 | 6,914,467 | -0.31(-0.60%) |
Mar 16, 2015 | 51.38 | 52.21 | 51.36 | 52.08 | 8,380,573 | +0.89(+1.73%) |
Mar 13, 2015 | 50.86 | 51.65 | 50.81 | 51.20 | 6,822,917 | +0.17(+0.33%) |
Mar 12, 2015 | 50.37 | 51.59 | 50.32 | 51.03 | 9,869,056 | +0.80(+1.60%) |
Mar 11, 2015 | 50.61 | 50.76 | 50.09 | 50.22 | 6,290,451 | +0.05(+0.11%) |
Mar 10, 2015 | 50.36 | 50.91 | 49.73 | 50.17 | 8,329,906 | -0.64(-1.25%) |
Mar 09, 2015 | 49.96 | 50.95 | 49.82 | 50.81 | 9,681,586 | +0.95(+1.90%) |
Mar 06, 2015 | 50.69 | 50.69 | 49.66 | 49.86 | 8,528,058 | -0.71(-1.41%) |
Mar 05, 2015 | 50.52 | 51.43 | 50.29 | 50.57 | 16,396,495 | +0.29(+0.58%) |
Mar 04, 2015 | 47.28 | 50.46 | 47.41 | 50.28 | 22,793,942 | +2.87(+6.06%) |
Mar 03, 2015 | 47.66 | 47.66 | 46.96 | 47.41 | 5,530,724 | -0.29(-0.61%) |