Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.70 | 53.86 | 53.00 | 52.94 | 24,032,118 | -0.70(-1.30%) |
May 28, 2015 | 53.90 | 54.18 | 53.57 | 53.63 | 15,715,608 | -0.32(-0.59%) |
May 27, 2015 | 52.72 | 54.04 | 52.49 | 53.95 | 23,094,994 | +1.26(+2.39%) |
May 26, 2015 | 52.82 | 52.89 | 52.23 | 52.69 | 19,440,318 | -0.11(-0.22%) |
May 22, 2015 | 52.85 | 52.81 | 52.81 | 52.81 | 17,345,684 | -0.44(-0.83%) |
May 21, 2015 | 52.90 | 53.90 | 52.90 | 53.25 | 36,237,304 | +0.62(+1.17%) |
May 20, 2015 | 53.03 | 53.06 | 52.59 | 52.63 | 9,679,480 | -0.26(-0.49%) |
May 19, 2015 | 53.43 | 53.49 | 52.78 | 52.89 | 10,015,951 | -0.61(-1.14%) |
May 18, 2015 | 53.93 | 54.04 | 53.37 | 53.50 | 7,045,695 | -0.49(-0.90%) |
May 15, 2015 | 53.64 | 54.00 | 53.50 | 53.98 | 12,977,144 | +0.41(+0.77%) |
May 14, 2015 | 53.17 | 53.68 | 53.03 | 53.57 | 14,408,158 | +0.60(+1.13%) |
May 13, 2015 | 52.59 | 53.56 | 52.42 | 52.97 | 15,836,482 | +0.72(+1.37%) |
May 12, 2015 | 52.19 | 52.43 | 51.73 | 52.26 | 10,623,249 | -0.20(-0.38%) |
May 11, 2015 | 52.55 | 52.68 | 52.29 | 52.46 | 8,397,150 | -0.27(-0.52%) |
May 08, 2015 | 52.30 | 52.73 | 52.08 | 52.73 | 9,732,030 | +0.74(+1.43%) |
May 07, 2015 | 51.51 | 52.00 | 51.50 | 51.99 | 8,574,546 | +0.47(+0.91%) |
May 06, 2015 | 51.81 | 52.29 | 51.28 | 51.51 | 10,343,958 | -0.43(-0.82%) |
May 05, 2015 | 52.30 | 52.42 | 51.76 | 51.94 | 11,399,882 | -0.52(-0.99%) |
May 04, 2015 | 52.00 | 52.69 | 51.83 | 52.46 | 9,232,529 | +0.48(+0.93%) |
May 01, 2015 | 51.89 | 52.07 | 51.62 | 51.98 | 9,433,095 | +0.32(+0.62%) |
Apr 30, 2015 | 51.91 | 52.11 | 51.36 | 51.66 | 10,950,692 | -0.51(-0.98%) |
Apr 29, 2015 | 52.56 | 52.68 | 51.66 | 52.17 | 10,083,506 | -0.74(-1.41%) |
Apr 28, 2015 | 52.45 | 53.04 | 52.43 | 52.91 | 10,889,857 | +0.32(+0.61%) |
Apr 27, 2015 | 52.24 | 52.94 | 52.12 | 52.59 | 15,556,841 | +0.75(+1.45%) |
Apr 24, 2015 | 51.68 | 51.90 | 51.41 | 51.84 | 11,528,203 | -0.08(-0.15%) |
Apr 23, 2015 | 51.16 | 51.99 | 50.87 | 51.92 | 24,141,538 | -0.46(-0.87%) |
Apr 22, 2015 | 52.24 | 52.57 | 51.85 | 52.37 | 17,470,530 | +0.28(+0.54%) |
Apr 21, 2015 | 52.30 | 52.37 | 51.95 | 52.09 | 10,319,077 | -0.05(-0.10%) |
Apr 20, 2015 | 51.09 | 52.27 | 51.04 | 52.15 | 16,972,442 | +1.16(+2.27%) |
Apr 17, 2015 | 51.27 | 51.62 | 50.87 | 50.99 | 18,443,250 | -0.60(-1.17%) |
Apr 16, 2015 | 51.78 | 51.80 | 51.45 | 51.59 | 14,017,851 | -0.42(-0.80%) |
Apr 15, 2015 | 52.64 | 52.80 | 51.80 | 52.01 | 15,695,053 | -0.39(-0.74%) |
Apr 14, 2015 | 52.54 | 52.57 | 52.11 | 52.40 | 16,195,981 | +0.18(+0.35%) |
Apr 13, 2015 | 54.11 | 54.62 | 52.15 | 52.21 | 37,662,800 | -0.33(-0.62%) |
Apr 10, 2015 | 52.17 | 52.57 | 52.02 | 52.54 | 13,739,740 | +0.27(+0.51%) |
Apr 09, 2015 | 51.22 | 52.49 | 51.13 | 52.27 | 18,651,300 | +1.18(+2.30%) |
Apr 08, 2015 | 50.85 | 51.35 | 50.85 | 51.10 | 20,775,666 | -0.04(-0.08%) |
Apr 07, 2015 | 51.45 | 51.75 | 51.10 | 51.14 | 18,359,348 | -0.34(-0.66%) |
Apr 06, 2015 | 50.28 | 51.63 | 50.28 | 51.48 | 15,670,428 | -0.16(-0.31%) |
Apr 02, 2015 | 52.81 | 51.64 | 51.64 | 51.64 | 18,700,056 | -1.11(-2.10%) |
Apr 01, 2015 | 52.02 | 52.78 | 52.00 | 52.75 | 13,763,295 | +0.07(+0.13%) |
Mar 31, 2015 | 51.78 | 52.83 | 51.78 | 52.68 | 17,158,414 | +0.35(+0.67%) |
Mar 30, 2015 | 51.46 | 52.42 | 51.25 | 52.33 | 15,011,849 | +1.41(+2.77%) |
Mar 27, 2015 | 51.07 | 51.61 | 50.71 | 50.92 | 11,268,287 | -0.10(-0.19%) |
Mar 26, 2015 | 50.55 | 51.24 | 49.90 | 51.02 | 18,212,374 | -0.04(-0.08%) |
Mar 25, 2015 | 52.31 | 52.32 | 51.05 | 51.06 | 15,769,749 | -1.34(-2.56%) |
Mar 24, 2015 | 53.17 | 53.35 | 52.40 | 52.40 | 13,116,803 | -0.83(-1.56%) |
Mar 23, 2015 | 53.12 | 53.62 | 53.03 | 53.23 | 10,136,513 | +0.02(+0.04%) |
Mar 20, 2015 | 53.33 | 53.64 | 53.02 | 53.21 | 29,810,380 | +0.16(+0.30%) |
Mar 19, 2015 | 53.35 | 53.63 | 53.01 | 53.05 | 9,159,862 | -0.30(-0.57%) |
Mar 18, 2015 | 52.87 | 53.55 | 52.46 | 53.35 | 13,486,754 | +0.32(+0.59%) |
Mar 17, 2015 | 52.75 | 53.31 | 52.58 | 53.04 | 15,190,278 | -0.14(-0.26%) |
Mar 16, 2015 | 52.52 | 53.20 | 52.35 | 53.18 | 15,326,370 | +1.03(+1.98%) |
Mar 13, 2015 | 52.43 | 52.90 | 51.90 | 52.15 | 18,358,644 | -0.55(-1.05%) |
Mar 12, 2015 | 53.18 | 53.60 | 52.57 | 52.70 | 21,066,738 | -0.68(-1.28%) |
Mar 11, 2015 | 54.33 | 54.48 | 53.36 | 53.38 | 28,551,086 | -1.23(-2.25%) |
Mar 10, 2015 | 56.12 | 56.29 | 54.61 | 54.61 | 38,320,016 | -0.62(-1.13%) |
Mar 09, 2015 | 54.42 | 55.36 | 54.42 | 55.23 | 16,767,279 | +0.91(+1.68%) |
Mar 06, 2015 | 53.60 | 54.46 | 53.57 | 54.32 | 15,825,122 | +0.44(+0.81%) |
Mar 05, 2015 | 54.09 | 54.14 | 53.70 | 53.88 | 9,137,538 | +0.06(+0.12%) |
Mar 04, 2015 | 54.01 | 54.25 | 53.60 | 53.82 | 11,137,744 | -0.43(-0.78%) |
Mar 03, 2015 | 54.71 | 55.07 | 54.20 | 54.25 | 12,157,798 | -0.95(-1.72%) |