Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.89 | 56.03 | 54.81 | 55.00 | 6,076,677 | -1.03(-1.84%) |
May 28, 2015 | 56.13 | 56.27 | 55.63 | 56.03 | 4,637,022 | -0.11(-0.20%) |
May 27, 2015 | 56.48 | 56.68 | 55.94 | 56.14 | 5,628,458 | +0.27(+0.48%) |
May 26, 2015 | 55.84 | 56.28 | 55.36 | 55.88 | 4,926,607 | +0.00(+0.00%) |
May 22, 2015 | 56.99 | 55.88 | 55.88 | 55.88 | 9,229,722 | -1.16(-2.03%) |
May 21, 2015 | 57.70 | 57.76 | 56.85 | 57.04 | 5,547,650 | -0.88(-1.52%) |
May 20, 2015 | 57.96 | 58.54 | 57.48 | 57.91 | 5,809,610 | +0.35(+0.60%) |
May 19, 2015 | 57.29 | 57.96 | 56.98 | 57.57 | 7,823,270 | +0.44(+0.77%) |
May 18, 2015 | 57.26 | 57.91 | 56.74 | 57.13 | 6,034,160 | -0.23(-0.39%) |
May 15, 2015 | 55.99 | 57.44 | 55.61 | 57.35 | 10,180,307 | +2.41(+4.38%) |
May 14, 2015 | 55.16 | 55.39 | 54.79 | 54.95 | 3,283,178 | +0.07(+0.13%) |
May 13, 2015 | 55.02 | 55.47 | 54.75 | 54.87 | 2,762,419 | -0.30(-0.54%) |
May 12, 2015 | 54.46 | 55.47 | 54.42 | 55.17 | 4,726,763 | +0.40(+0.72%) |
May 11, 2015 | 54.91 | 55.20 | 54.72 | 54.78 | 7,140,639 | -0.09(-0.16%) |
May 08, 2015 | 55.55 | 56.01 | 54.86 | 54.86 | 7,970,762 | -0.15(-0.28%) |
May 07, 2015 | 54.58 | 55.26 | 54.29 | 55.02 | 5,509,045 | +0.56(+1.03%) |
May 06, 2015 | 55.09 | 55.19 | 54.25 | 54.45 | 4,825,073 | -0.48(-0.87%) |
May 05, 2015 | 55.12 | 55.30 | 54.83 | 54.93 | 8,033,125 | -0.62(-1.12%) |
May 04, 2015 | 56.13 | 57.46 | 55.53 | 55.55 | 16,630,562 | -0.54(-0.97%) |
May 01, 2015 | 52.80 | 56.15 | 52.77 | 56.10 | 28,081,284 | +3.63(+6.91%) |
Apr 30, 2015 | 52.53 | 52.99 | 52.26 | 52.47 | 4,226,252 | -0.18(-0.34%) |
Apr 29, 2015 | 52.67 | 52.96 | 52.52 | 52.65 | 4,711,033 | -0.36(-0.68%) |
Apr 28, 2015 | 52.67 | 53.25 | 52.43 | 53.01 | 4,951,785 | +0.14(+0.27%) |
Apr 27, 2015 | 53.17 | 53.36 | 52.73 | 52.87 | 6,383,270 | -0.30(-0.56%) |
Apr 24, 2015 | 51.43 | 53.20 | 51.32 | 53.17 | 12,480,947 | +1.85(+3.60%) |
Apr 23, 2015 | 51.18 | 51.54 | 50.88 | 51.32 | 7,436,156 | +0.02(+0.04%) |
Apr 22, 2015 | 50.97 | 52.07 | 50.33 | 51.30 | 21,044,998 | +1.95(+3.95%) |
Apr 21, 2015 | 49.44 | 49.53 | 49.01 | 49.35 | 7,713,700 | -0.15(-0.30%) |
Apr 20, 2015 | 49.12 | 49.64 | 48.87 | 49.50 | 4,813,795 | +0.82(+1.68%) |
Apr 17, 2015 | 48.20 | 48.84 | 48.06 | 48.68 | 6,740,864 | +0.16(+0.33%) |
Apr 16, 2015 | 48.58 | 49.29 | 48.45 | 48.52 | 4,916,828 | -0.07(-0.14%) |
Apr 15, 2015 | 48.81 | 49.09 | 48.58 | 48.59 | 4,380,939 | -0.01(-0.03%) |
Apr 14, 2015 | 48.98 | 49.05 | 48.41 | 48.60 | 4,636,263 | -0.67(-1.36%) |
Apr 13, 2015 | 48.68 | 49.56 | 48.44 | 49.27 | 7,095,166 | +0.43(+0.87%) |
Apr 10, 2015 | 48.19 | 48.90 | 48.06 | 48.84 | 3,999,262 | +0.67(+1.39%) |
Apr 09, 2015 | 47.64 | 48.20 | 47.62 | 48.17 | 6,501,282 | +0.38(+0.79%) |
Apr 08, 2015 | 48.00 | 48.17 | 47.56 | 47.79 | 5,155,844 | +0.26(+0.54%) |
Apr 07, 2015 | 48.42 | 48.51 | 47.46 | 47.54 | 7,166,943 | -0.87(-1.81%) |
Apr 06, 2015 | 48.25 | 48.87 | 48.06 | 48.41 | 4,122,408 | -0.04(-0.08%) |
Apr 02, 2015 | 47.98 | 48.45 | 48.45 | 48.45 | 5,841,556 | +0.58(+1.21%) |
Apr 01, 2015 | 47.76 | 47.90 | 47.45 | 47.87 | 4,460,103 | +0.07(+0.15%) |
Mar 31, 2015 | 48.10 | 48.47 | 47.80 | 47.80 | 3,944,990 | -0.42(-0.87%) |
Mar 30, 2015 | 47.58 | 48.32 | 47.58 | 48.22 | 3,317,719 | +0.67(+1.40%) |
Mar 27, 2015 | 47.73 | 48.01 | 47.47 | 47.55 | 3,207,767 | -0.15(-0.31%) |
Mar 26, 2015 | 47.68 | 48.08 | 47.50 | 47.70 | 4,269,964 | -0.36(-0.76%) |
Mar 25, 2015 | 48.88 | 48.88 | 48.04 | 48.06 | 5,682,372 | -0.62(-1.27%) |
Mar 24, 2015 | 48.27 | 48.79 | 48.27 | 48.68 | 7,498,544 | +0.55(+1.14%) |
Mar 23, 2015 | 48.12 | 48.63 | 48.04 | 48.13 | 5,689,399 | +0.04(+0.08%) |
Mar 20, 2015 | 48.10 | 48.58 | 47.89 | 48.10 | 11,488,917 | +0.29(+0.60%) |
Mar 19, 2015 | 47.85 | 48.08 | 47.66 | 47.81 | 5,076,611 | -0.12(-0.25%) |
Mar 18, 2015 | 47.34 | 48.16 | 47.07 | 47.93 | 4,400,416 | +0.66(+1.39%) |
Mar 17, 2015 | 47.41 | 47.53 | 47.22 | 47.28 | 4,686,007 | -0.20(-0.42%) |
Mar 16, 2015 | 47.40 | 47.65 | 47.19 | 47.48 | 5,226,920 | +0.41(+0.88%) |
Mar 13, 2015 | 47.57 | 47.57 | 46.63 | 47.06 | 4,321,584 | -0.20(-0.42%) |
Mar 12, 2015 | 46.79 | 47.32 | 46.60 | 47.26 | 4,762,710 | +0.81(+1.75%) |
Mar 11, 2015 | 47.06 | 47.48 | 46.39 | 46.45 | 7,701,426 | -0.84(-1.77%) |
Mar 10, 2015 | 47.95 | 48.08 | 47.27 | 47.29 | 5,247,506 | -0.95(-1.96%) |
Mar 09, 2015 | 48.13 | 48.56 | 48.09 | 48.24 | 3,911,326 | +0.17(+0.35%) |
Mar 06, 2015 | 48.48 | 48.75 | 47.84 | 48.07 | 6,946,016 | -0.83(-1.69%) |
Mar 05, 2015 | 48.62 | 49.10 | 48.37 | 48.89 | 5,521,172 | +0.27(+0.55%) |
Mar 04, 2015 | 48.87 | 49.28 | 49.49 | 48.62 | 12,688,961 | -0.87(-1.75%) |
Mar 03, 2015 | 49.18 | 49.56 | 48.80 | 49.49 | 7,655,128 | -0.18(-0.35%) |