Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.19 | 52.19 | 51.52 | 51.59 | 7,215,895 | -0.74(-1.41%) |
May 28, 2015 | 52.38 | 52.63 | 51.95 | 52.32 | 4,588,763 | +0.02(+0.05%) |
May 27, 2015 | 52.16 | 52.39 | 51.93 | 52.30 | 5,533,391 | +0.31(+0.60%) |
May 26, 2015 | 52.14 | 52.18 | 51.65 | 51.99 | 4,768,410 | -0.27(-0.51%) |
May 22, 2015 | 52.63 | 52.26 | 52.26 | 52.26 | 4,402,362 | -0.61(-1.16%) |
May 21, 2015 | 53.04 | 53.04 | 52.54 | 52.87 | 4,898,484 | -0.17(-0.32%) |
May 20, 2015 | 53.13 | 53.45 | 52.98 | 53.04 | 3,883,017 | -0.16(-0.29%) |
May 19, 2015 | 53.15 | 53.35 | 52.80 | 53.19 | 4,754,538 | -0.23(-0.43%) |
May 18, 2015 | 53.81 | 53.85 | 53.16 | 53.42 | 5,108,149 | -0.34(-0.62%) |
May 15, 2015 | 53.83 | 53.88 | 53.40 | 53.76 | 5,962,983 | -0.14(-0.25%) |
May 14, 2015 | 52.78 | 53.97 | 52.73 | 53.90 | 9,962,109 | +1.40(+2.67%) |
May 13, 2015 | 52.37 | 52.71 | 52.08 | 52.49 | 6,953,032 | +0.25(+0.48%) |
May 12, 2015 | 51.86 | 52.62 | 51.74 | 52.24 | 4,874,708 | +0.00(+0.00%) |
May 11, 2015 | 52.80 | 52.98 | 52.17 | 52.24 | 5,082,474 | -0.66(-1.24%) |
May 08, 2015 | 52.68 | 53.24 | 52.60 | 52.90 | 7,054,226 | +0.73(+1.40%) |
May 07, 2015 | 52.01 | 52.32 | 51.70 | 52.17 | 5,235,313 | +0.09(+0.17%) |
May 06, 2015 | 51.92 | 52.09 | 51.54 | 52.08 | 8,573,311 | +0.66(+1.28%) |
May 05, 2015 | 51.66 | 51.80 | 51.27 | 51.42 | 4,676,011 | -0.25(-0.48%) |
May 04, 2015 | 51.95 | 51.98 | 51.54 | 51.67 | 3,997,521 | -0.11(-0.22%) |
May 01, 2015 | 51.83 | 52.00 | 51.49 | 51.78 | 5,265,312 | -0.05(-0.10%) |
Apr 30, 2015 | 51.45 | 51.86 | 51.22 | 51.83 | 9,923,187 | +0.46(+0.89%) |
Apr 29, 2015 | 51.21 | 51.47 | 50.89 | 51.37 | 9,467,512 | -0.09(-0.18%) |
Apr 28, 2015 | 50.93 | 51.60 | 50.93 | 51.47 | 8,181,055 | +0.49(+0.96%) |
Apr 27, 2015 | 51.41 | 51.48 | 50.95 | 50.98 | 7,834,644 | -0.41(-0.80%) |
Apr 24, 2015 | 51.88 | 52.08 | 51.34 | 51.39 | 7,244,195 | -0.50(-0.96%) |
Apr 23, 2015 | 51.65 | 52.40 | 51.47 | 51.88 | 7,000,287 | -0.09(-0.17%) |
Apr 22, 2015 | 52.20 | 52.20 | 51.49 | 51.97 | 9,584,673 | -0.22(-0.43%) |
Apr 21, 2015 | 52.78 | 52.97 | 52.07 | 52.19 | 7,084,421 | -0.58(-1.09%) |
Apr 20, 2015 | 53.03 | 53.25 | 52.45 | 52.77 | 10,287,147 | -0.17(-0.33%) |
Apr 17, 2015 | 52.52 | 53.08 | 52.36 | 52.95 | 13,376,651 | +0.19(+0.35%) |
Apr 16, 2015 | 51.18 | 52.95 | 51.05 | 52.76 | 38,019,448 | +4.24(+8.74%) |
Apr 15, 2015 | 48.71 | 49.00 | 48.36 | 48.52 | 11,643,193 | +0.01(+0.03%) |
Apr 14, 2015 | 47.90 | 48.61 | 47.89 | 48.51 | 7,876,441 | +0.45(+0.93%) |
Apr 13, 2015 | 48.13 | 48.37 | 47.97 | 48.06 | 5,773,766 | -0.32(-0.65%) |
Apr 10, 2015 | 48.51 | 48.79 | 48.36 | 48.37 | 6,216,073 | +0.02(+0.05%) |
Apr 09, 2015 | 47.83 | 48.43 | 47.82 | 48.35 | 5,429,756 | +0.38(+0.80%) |
Apr 08, 2015 | 48.27 | 48.44 | 47.77 | 47.96 | 7,337,026 | -0.31(-0.64%) |
Apr 07, 2015 | 48.55 | 48.79 | 48.28 | 48.28 | 7,714,358 | -0.29(-0.59%) |
Apr 06, 2015 | 48.00 | 48.85 | 47.96 | 48.56 | 8,942,411 | +0.58(+1.22%) |
Apr 02, 2015 | 47.47 | 47.98 | 47.98 | 47.98 | 7,641,733 | +0.74(+1.56%) |
Apr 01, 2015 | 46.74 | 47.25 | 46.74 | 47.24 | 11,135,772 | +0.46(+0.98%) |
Mar 31, 2015 | 47.53 | 47.54 | 46.76 | 46.78 | 12,074,771 | -0.95(-1.99%) |
Mar 30, 2015 | 47.97 | 47.97 | 47.36 | 47.73 | 7,070,255 | +0.04(+0.09%) |
Mar 27, 2015 | 47.36 | 47.74 | 47.29 | 47.69 | 8,307,509 | +0.28(+0.59%) |
Mar 26, 2015 | 47.54 | 47.78 | 47.36 | 47.41 | 11,383,879 | -0.22(-0.47%) |
Mar 25, 2015 | 48.32 | 48.42 | 47.53 | 47.63 | 12,759,907 | -0.52(-1.07%) |
Mar 24, 2015 | 48.98 | 49.18 | 48.13 | 48.15 | 9,696,624 | -0.83(-1.69%) |
Mar 23, 2015 | 48.72 | 49.15 | 48.72 | 48.97 | 7,892,574 | +0.25(+0.52%) |
Mar 20, 2015 | 48.34 | 48.74 | 48.31 | 48.72 | 17,806,716 | +0.36(+0.75%) |
Mar 19, 2015 | 48.22 | 48.64 | 48.17 | 48.36 | 15,417,009 | +0.18(+0.38%) |
Mar 18, 2015 | 47.59 | 48.62 | 46.97 | 48.17 | 14,968,488 | +0.41(+0.86%) |
Mar 17, 2015 | 47.69 | 47.98 | 47.60 | 47.76 | 6,752,925 | +0.00(+0.00%) |
Mar 16, 2015 | 47.87 | 48.06 | 47.50 | 47.76 | 8,743,808 | +0.15(+0.31%) |
Mar 13, 2015 | 48.28 | 48.28 | 47.13 | 47.62 | 8,704,324 | -0.66(-1.37%) |
Mar 12, 2015 | 47.99 | 48.31 | 47.81 | 48.28 | 7,838,438 | +0.56(+1.17%) |
Mar 11, 2015 | 48.65 | 48.71 | 47.45 | 47.72 | 11,880,372 | -0.88(-1.80%) |
Mar 10, 2015 | 49.06 | 49.06 | 48.48 | 48.60 | 11,524,428 | -0.74(-1.49%) |
Mar 09, 2015 | 49.17 | 49.42 | 49.10 | 49.33 | 7,459,552 | +0.25(+0.50%) |
Mar 06, 2015 | 49.84 | 49.88 | 48.93 | 49.09 | 12,650,534 | -1.02(-2.03%) |
Mar 05, 2015 | 50.41 | 50.51 | 50.00 | 50.11 | 5,575,302 | -0.28(-0.56%) |
Mar 04, 2015 | 50.71 | 50.71 | 50.14 | 50.39 | 5,835,750 | -0.33(-0.64%) |
Mar 03, 2015 | 50.69 | 50.89 | 50.57 | 50.71 | 5,866,594 | -0.15(-0.30%) |