Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.88 | 57.11 | 56.60 | 56.97 | 1,500,826 | +0.17(+0.31%) |
May 28, 2015 | 56.30 | 56.86 | 56.11 | 56.79 | 1,039,675 | +0.29(+0.51%) |
May 27, 2015 | 55.73 | 56.55 | 55.62 | 56.50 | 1,000,657 | +0.84(+1.52%) |
May 26, 2015 | 56.02 | 56.02 | 55.38 | 55.66 | 1,179,930 | -0.48(-0.85%) |
May 22, 2015 | 56.14 | 56.14 | 56.14 | 56.14 | 642,482 | -0.21(-0.37%) |
May 21, 2015 | 55.95 | 56.59 | 55.63 | 56.35 | 956,136 | +0.55(+0.98%) |
May 20, 2015 | 55.37 | 56.12 | 55.28 | 55.80 | 716,564 | +0.36(+0.64%) |
May 19, 2015 | 56.01 | 56.16 | 55.17 | 55.45 | 528,526 | -0.41(-0.73%) |
May 18, 2015 | 55.43 | 55.97 | 54.91 | 55.85 | 883,398 | +0.41(+0.75%) |
May 15, 2015 | 55.30 | 55.44 | 54.89 | 55.44 | 439,363 | +0.06(+0.10%) |
May 14, 2015 | 55.63 | 55.83 | 55.23 | 55.38 | 941,926 | +0.34(+0.62%) |
May 13, 2015 | 54.37 | 55.20 | 54.31 | 55.04 | 707,089 | +0.65(+1.20%) |
May 12, 2015 | 54.86 | 54.91 | 54.13 | 54.39 | 805,077 | -0.60(-1.08%) |
May 11, 2015 | 55.64 | 55.73 | 54.92 | 54.98 | 722,551 | -0.70(-1.26%) |
May 08, 2015 | 54.77 | 56.19 | 54.77 | 55.69 | 800,274 | +0.66(+1.20%) |
May 07, 2015 | 55.07 | 55.16 | 54.41 | 55.02 | 1,588,730 | -0.22(-0.39%) |
May 06, 2015 | 55.59 | 55.74 | 54.78 | 55.24 | 904,096 | +0.12(+0.21%) |
May 05, 2015 | 55.59 | 56.01 | 55.11 | 55.12 | 1,370,941 | -0.28(-0.51%) |
May 04, 2015 | 55.49 | 55.69 | 55.14 | 55.40 | 1,122,130 | -0.17(-0.31%) |
May 01, 2015 | 54.82 | 55.74 | 54.65 | 55.58 | 915,901 | +0.67(+1.22%) |
Apr 30, 2015 | 54.77 | 55.38 | 54.61 | 54.91 | 1,366,932 | +0.32(+0.59%) |
Apr 29, 2015 | 53.89 | 54.77 | 53.74 | 54.58 | 1,201,750 | +0.35(+0.64%) |
Apr 28, 2015 | 54.10 | 54.52 | 53.65 | 54.24 | 991,675 | +0.22(+0.41%) |
Apr 27, 2015 | 54.27 | 54.84 | 53.96 | 54.02 | 857,460 | -0.22(-0.41%) |
Apr 24, 2015 | 53.84 | 54.50 | 53.73 | 54.24 | 1,325,357 | +0.62(+1.15%) |
Apr 23, 2015 | 54.42 | 54.69 | 53.56 | 53.62 | 1,684,258 | -0.54(-0.99%) |
Apr 22, 2015 | 54.31 | 54.86 | 54.02 | 54.16 | 1,588,086 | -0.16(-0.29%) |
Apr 21, 2015 | 54.56 | 54.85 | 53.55 | 54.31 | 2,475,453 | -0.49(-0.90%) |
Apr 20, 2015 | 55.46 | 55.60 | 54.47 | 54.81 | 3,066,961 | -0.53(-0.95%) |
Apr 17, 2015 | 53.13 | 55.76 | 52.73 | 55.33 | 8,196,658 | +7.45(+15.55%) |
Apr 16, 2015 | 47.25 | 48.23 | 47.21 | 47.89 | 1,768,099 | +0.34(+0.71%) |
Apr 15, 2015 | 47.43 | 47.67 | 47.33 | 47.55 | 1,731,571 | +0.37(+0.79%) |
Apr 14, 2015 | 47.24 | 47.54 | 47.13 | 47.18 | 894,802 | -0.29(-0.61%) |
Apr 13, 2015 | 48.55 | 48.55 | 47.47 | 47.47 | 1,181,473 | -1.06(-2.19%) |
Apr 10, 2015 | 48.12 | 48.55 | 47.98 | 48.53 | 853,478 | +0.41(+0.86%) |
Apr 09, 2015 | 47.11 | 48.17 | 46.91 | 48.12 | 1,034,128 | +0.92(+1.95%) |
Apr 08, 2015 | 46.76 | 47.26 | 46.76 | 47.20 | 841,641 | +0.44(+0.95%) |
Apr 07, 2015 | 46.61 | 46.91 | 46.54 | 46.75 | 593,485 | +0.18(+0.39%) |
Apr 06, 2015 | 45.68 | 46.70 | 45.42 | 46.57 | 678,054 | +0.89(+1.95%) |
Apr 02, 2015 | 45.55 | 45.68 | 45.68 | 45.68 | 908,737 | +0.03(+0.07%) |
Apr 01, 2015 | 46.03 | 46.16 | 45.29 | 45.65 | 796,495 | -0.36(-0.79%) |
Mar 31, 2015 | 46.13 | 46.22 | 45.53 | 46.01 | 908,543 | -0.26(-0.55%) |
Mar 30, 2015 | 45.63 | 46.50 | 45.63 | 46.27 | 573,311 | +0.94(+2.07%) |
Mar 27, 2015 | 45.63 | 45.90 | 45.06 | 45.33 | 965,200 | +0.03(+0.07%) |
Mar 26, 2015 | 45.34 | 45.75 | 45.11 | 45.29 | 786,291 | -0.15(-0.33%) |
Mar 25, 2015 | 45.95 | 46.36 | 45.43 | 45.44 | 848,767 | -0.36(-0.79%) |
Mar 24, 2015 | 45.68 | 46.02 | 45.20 | 45.80 | 1,021,374 | +0.05(+0.11%) |
Mar 23, 2015 | 46.17 | 46.35 | 45.75 | 45.75 | 701,671 | -0.52(-1.12%) |
Mar 20, 2015 | 45.92 | 46.31 | 45.75 | 46.27 | 843,960 | +0.58(+1.28%) |
Mar 19, 2015 | 45.78 | 46.01 | 45.34 | 45.69 | 701,208 | -0.58(-1.26%) |
Mar 18, 2015 | 45.06 | 46.56 | 44.58 | 46.27 | 1,327,481 | +0.96(+2.13%) |
Mar 17, 2015 | 45.43 | 45.60 | 44.82 | 45.31 | 1,010,405 | -0.43(-0.94%) |
Mar 16, 2015 | 45.99 | 46.13 | 45.45 | 45.74 | 1,086,071 | -0.23(-0.50%) |
Mar 13, 2015 | 46.79 | 46.97 | 45.65 | 45.97 | 1,302,176 | -1.15(-2.45%) |
Mar 12, 2015 | 46.96 | 47.46 | 46.75 | 47.12 | 1,001,970 | +0.43(+0.92%) |
Mar 11, 2015 | 46.39 | 47.12 | 46.35 | 46.69 | 1,155,533 | +0.30(+0.66%) |
Mar 10, 2015 | 47.16 | 47.16 | 46.13 | 46.39 | 1,606,764 | -1.16(-2.44%) |
Mar 09, 2015 | 47.57 | 47.77 | 47.30 | 47.55 | 1,177,496 | +0.09(+0.19%) |
Mar 06, 2015 | 47.75 | 48.34 | 47.19 | 47.46 | 1,263,796 | -0.70(-1.45%) |
Mar 05, 2015 | 49.02 | 49.02 | 47.97 | 48.16 | 1,177,738 | -0.44(-0.90%) |
Mar 04, 2015 | 47.65 | 48.79 | 47.75 | 48.60 | 1,264,862 | +0.85(+1.78%) |
Mar 03, 2015 | 47.86 | 48.70 | 47.63 | 47.75 | 1,114,793 | -0.23(-0.48%) |