Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.17 | 51.21 | 50.54 | 50.87 | 18,506,860 | -0.32(-0.63%) |
May 28, 2015 | 51.31 | 51.33 | 50.83 | 51.19 | 15,256,646 | -0.21(-0.41%) |
May 27, 2015 | 51.00 | 51.54 | 50.90 | 51.40 | 14,178,308 | +0.57(+1.13%) |
May 26, 2015 | 51.19 | 51.25 | 50.50 | 50.83 | 20,137,092 | -0.57(-1.11%) |
May 22, 2015 | 51.52 | 51.40 | 51.40 | 51.40 | 12,022,902 | -0.14(-0.27%) |
May 21, 2015 | 51.14 | 51.56 | 51.04 | 51.54 | 16,713,493 | +0.13(+0.26%) |
May 20, 2015 | 51.77 | 51.83 | 51.34 | 51.41 | 16,091,699 | -0.41(-0.79%) |
May 19, 2015 | 51.63 | 51.96 | 51.48 | 51.82 | 18,471,000 | +0.46(+0.89%) |
May 18, 2015 | 50.88 | 51.45 | 50.88 | 51.36 | 13,592,599 | +0.42(+0.82%) |
May 15, 2015 | 51.14 | 51.14 | 50.60 | 50.94 | 14,422,109 | -0.13(-0.26%) |
May 14, 2015 | 50.90 | 51.17 | 50.81 | 51.07 | 15,330,339 | +0.41(+0.81%) |
May 13, 2015 | 50.59 | 50.75 | 50.31 | 50.66 | 15,356,004 | +0.12(+0.24%) |
May 12, 2015 | 50.50 | 50.68 | 50.08 | 50.54 | 16,504,328 | -0.07(-0.14%) |
May 11, 2015 | 50.46 | 50.76 | 50.46 | 50.61 | 17,845,964 | -0.03(-0.06%) |
May 08, 2015 | 50.24 | 50.76 | 49.95 | 50.64 | 21,729,410 | +0.77(+1.53%) |
May 07, 2015 | 49.23 | 49.95 | 48.91 | 49.88 | 19,449,890 | +0.45(+0.91%) |
May 06, 2015 | 49.90 | 50.32 | 49.04 | 49.43 | 23,388,814 | -0.37(-0.75%) |
May 05, 2015 | 49.88 | 50.51 | 49.71 | 49.80 | 22,879,798 | -0.25(-0.49%) |
May 04, 2015 | 49.24 | 50.16 | 49.21 | 50.05 | 19,334,106 | +0.86(+1.75%) |
May 01, 2015 | 49.26 | 49.39 | 48.97 | 49.19 | 15,054,078 | +0.27(+0.55%) |
Apr 30, 2015 | 49.16 | 49.40 | 48.65 | 48.92 | 21,778,750 | -0.26(-0.53%) |
Apr 29, 2015 | 48.38 | 49.40 | 48.30 | 49.18 | 22,761,986 | +0.65(+1.34%) |
Apr 28, 2015 | 48.32 | 48.55 | 47.76 | 48.53 | 15,916,683 | +0.32(+0.67%) |
Apr 27, 2015 | 48.48 | 48.83 | 48.18 | 48.21 | 14,413,603 | -0.20(-0.42%) |
Apr 24, 2015 | 48.43 | 48.59 | 48.21 | 48.41 | 12,411,675 | -0.15(-0.32%) |
Apr 23, 2015 | 48.55 | 48.88 | 48.41 | 48.56 | 16,619,325 | -0.11(-0.22%) |
Apr 22, 2015 | 48.45 | 48.83 | 47.97 | 48.67 | 18,731,794 | +0.49(+1.01%) |
Apr 21, 2015 | 48.97 | 49.18 | 48.04 | 48.18 | 19,378,998 | -0.72(-1.47%) |
Apr 20, 2015 | 48.89 | 49.12 | 48.82 | 48.90 | 16,493,821 | +0.31(+0.64%) |
Apr 17, 2015 | 48.91 | 49.03 | 48.32 | 48.59 | 26,150,430 | -0.75(-1.52%) |
Apr 16, 2015 | 49.55 | 49.70 | 49.23 | 49.34 | 21,516,746 | -0.31(-0.62%) |
Apr 15, 2015 | 48.78 | 49.86 | 48.72 | 49.65 | 37,156,720 | +0.90(+1.86%) |
Apr 14, 2015 | 48.68 | 49.19 | 48.51 | 48.75 | 43,678,580 | +0.75(+1.56%) |
Apr 13, 2015 | 47.66 | 48.15 | 47.56 | 48.00 | 19,991,604 | +0.29(+0.60%) |
Apr 10, 2015 | 47.44 | 47.77 | 47.32 | 47.71 | 12,763,617 | +0.18(+0.37%) |
Apr 09, 2015 | 47.38 | 47.61 | 47.04 | 47.53 | 15,166,776 | +0.32(+0.69%) |
Apr 08, 2015 | 47.22 | 47.60 | 47.12 | 47.21 | 15,174,534 | +0.15(+0.33%) |
Apr 07, 2015 | 47.29 | 47.56 | 47.05 | 47.05 | 14,878,586 | +0.29(+0.63%) |
Apr 06, 2015 | 46.33 | 46.98 | 46.13 | 46.76 | 15,551,125 | -0.04(-0.08%) |
Apr 02, 2015 | 46.45 | 46.80 | 46.80 | 46.80 | 16,421,001 | +0.44(+0.95%) |
Apr 01, 2015 | 46.71 | 46.84 | 46.19 | 46.36 | 23,404,508 | -0.18(-0.38%) |
Mar 31, 2015 | 46.64 | 46.81 | 46.41 | 46.54 | 22,579,816 | -0.29(-0.62%) |
Mar 30, 2015 | 46.77 | 47.21 | 46.56 | 46.83 | 26,888,388 | +1.08(+2.37%) |
Mar 27, 2015 | 45.70 | 45.92 | 45.32 | 45.74 | 15,303,863 | +0.01(+0.02%) |
Mar 26, 2015 | 45.67 | 45.93 | 45.22 | 45.74 | 18,276,862 | -0.05(-0.12%) |
Mar 25, 2015 | 46.50 | 46.58 | 45.77 | 45.79 | 19,463,204 | -0.65(-1.41%) |
Mar 24, 2015 | 46.83 | 47.04 | 46.44 | 46.44 | 15,788,907 | -0.52(-1.11%) |
Mar 23, 2015 | 47.43 | 47.69 | 46.95 | 46.97 | 19,673,658 | -0.47(-0.99%) |
Mar 20, 2015 | 47.10 | 47.70 | 46.98 | 47.43 | 23,912,132 | +0.42(+0.90%) |
Mar 19, 2015 | 47.30 | 47.36 | 46.67 | 47.01 | 15,001,278 | -0.42(-0.89%) |
Mar 18, 2015 | 47.16 | 47.66 | 46.92 | 47.43 | 20,435,052 | +0.11(+0.23%) |
Mar 17, 2015 | 47.12 | 47.36 | 46.80 | 47.33 | 15,255,056 | -0.18(-0.39%) |
Mar 16, 2015 | 47.24 | 47.56 | 47.05 | 47.51 | 19,765,094 | +0.65(+1.39%) |
Mar 13, 2015 | 47.16 | 47.52 | 46.42 | 46.86 | 21,487,906 | -0.28(-0.60%) |
Mar 12, 2015 | 46.59 | 47.20 | 46.59 | 47.14 | 23,639,506 | +0.87(+1.88%) |
Mar 11, 2015 | 46.19 | 46.59 | 46.05 | 46.27 | 16,943,036 | +0.22(+0.47%) |
Mar 10, 2015 | 46.67 | 46.87 | 46.06 | 46.06 | 21,294,002 | -1.18(-2.50%) |
Mar 09, 2015 | 46.73 | 47.34 | 46.70 | 47.24 | 16,925,470 | +0.47(+1.00%) |
Mar 06, 2015 | 47.75 | 48.29 | 46.70 | 46.77 | 29,576,090 | -0.85(-1.79%) |
Mar 05, 2015 | 47.78 | 47.80 | 47.32 | 47.63 | 14,229,846 | -0.10(-0.21%) |
Mar 04, 2015 | 47.35 | 47.76 | 47.60 | 47.73 | 21,643,962 | +0.12(+0.26%) |
Mar 03, 2015 | 47.36 | 47.62 | 47.24 | 47.60 | 17,844,656 | +0.15(+0.32%) |