Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.42 | 55.50 | 53.97 | 54.48 | 1,691,294 | -1.41(-2.52%) |
May 28, 2015 | 56.00 | 56.66 | 54.94 | 55.89 | 922,654 | -2.16(-3.72%) |
May 27, 2015 | 56.68 | 58.48 | 56.20 | 58.05 | 471,539 | +1.46(+2.58%) |
May 26, 2015 | 57.15 | 57.48 | 56.13 | 56.59 | 401,547 | -0.55(-0.96%) |
May 22, 2015 | 57.47 | 57.14 | 57.14 | 57.14 | 308,000 | -0.51(-0.88%) |
May 21, 2015 | 58.16 | 58.52 | 57.60 | 57.65 | 510,264 | -0.79(-1.35%) |
May 20, 2015 | 59.28 | 59.35 | 57.56 | 58.44 | 549,591 | -0.98(-1.65%) |
May 19, 2015 | 59.00 | 59.47 | 58.57 | 59.42 | 513,218 | +0.66(+1.12%) |
May 18, 2015 | 57.17 | 59.13 | 57.04 | 58.76 | 485,317 | +1.71(+3.00%) |
May 15, 2015 | 56.34 | 57.75 | 56.20 | 57.05 | 516,263 | +0.89(+1.58%) |
May 14, 2015 | 56.88 | 56.88 | 56.03 | 56.16 | 540,091 | +0.03(+0.05%) |
May 13, 2015 | 56.85 | 56.88 | 56.09 | 56.13 | 347,647 | -0.43(-0.76%) |
May 12, 2015 | 56.13 | 56.86 | 55.56 | 56.56 | 563,482 | +0.34(+0.60%) |
May 11, 2015 | 56.64 | 56.94 | 55.72 | 56.22 | 683,910 | -0.30(-0.53%) |
May 08, 2015 | 57.40 | 57.67 | 56.43 | 56.52 | 629,420 | -0.24(-0.42%) |
May 07, 2015 | 55.80 | 57.98 | 55.50 | 56.76 | 902,489 | +0.91(+1.63%) |
May 06, 2015 | 55.55 | 56.37 | 54.89 | 55.85 | 668,593 | +0.61(+1.10%) |
May 05, 2015 | 53.97 | 56.12 | 53.43 | 55.24 | 919,877 | +0.92(+1.69%) |
May 04, 2015 | 52.28 | 54.59 | 52.10 | 54.32 | 977,823 | +2.37(+4.56%) |
May 01, 2015 | 48.88 | 52.73 | 48.82 | 51.95 | 1,475,119 | +3.21(+6.59%) |
Apr 30, 2015 | 47.57 | 51.90 | 46.57 | 48.74 | 1,814,669 | +5.06(+11.58%) |
Apr 29, 2015 | 43.36 | 43.78 | 42.91 | 43.68 | 201,980 | +0.13(+0.30%) |
Apr 28, 2015 | 42.32 | 43.56 | 42.32 | 43.55 | 144,576 | +1.11(+2.62%) |
Apr 27, 2015 | 43.07 | 43.45 | 42.32 | 42.44 | 123,341 | -0.62(-1.44%) |
Apr 24, 2015 | 43.18 | 43.43 | 42.26 | 43.06 | 97,504 | -0.23(-0.53%) |
Apr 23, 2015 | 42.75 | 43.57 | 42.47 | 43.29 | 200,291 | +0.31(+0.72%) |
Apr 22, 2015 | 43.78 | 43.95 | 42.97 | 42.98 | 205,066 | -0.83(-1.89%) |
Apr 21, 2015 | 44.06 | 44.17 | 43.24 | 43.81 | 124,296 | +0.00(+0.00%) |
Apr 20, 2015 | 43.61 | 44.22 | 43.50 | 43.81 | 128,788 | +0.53(+1.22%) |
Apr 17, 2015 | 44.13 | 44.14 | 42.90 | 43.28 | 229,564 | -1.21(-2.72%) |
Apr 16, 2015 | 44.52 | 44.85 | 44.16 | 44.49 | 166,266 | -0.26(-0.58%) |
Apr 15, 2015 | 44.77 | 45.36 | 44.50 | 44.75 | 222,475 | +0.06(+0.13%) |
Apr 14, 2015 | 44.81 | 45.10 | 44.23 | 44.69 | 313,758 | -0.29(-0.64%) |
Apr 13, 2015 | 43.61 | 45.20 | 43.55 | 44.98 | 268,008 | +1.26(+2.88%) |
Apr 10, 2015 | 43.19 | 43.90 | 42.97 | 43.72 | 160,191 | +0.80(+1.86%) |
Apr 09, 2015 | 43.07 | 43.66 | 42.55 | 42.92 | 152,000 | -0.08(-0.19%) |
Apr 08, 2015 | 42.24 | 43.21 | 41.91 | 43.00 | 195,444 | +0.74(+1.75%) |
Apr 07, 2015 | 42.67 | 43.41 | 42.10 | 42.26 | 205,757 | -0.25(-0.59%) |
Apr 06, 2015 | 42.83 | 43.30 | 42.49 | 42.51 | 206,693 | -0.45(-1.05%) |
Apr 02, 2015 | 43.48 | 42.96 | 42.96 | 42.96 | 121,800 | -0.47(-1.08%) |
Apr 01, 2015 | 42.74 | 44.34 | 42.64 | 43.43 | 218,606 | +0.41(+0.95%) |
Mar 31, 2015 | 44.39 | 44.50 | 42.92 | 43.02 | 269,321 | -1.72(-3.84%) |
Mar 30, 2015 | 44.66 | 45.04 | 44.07 | 44.74 | 161,327 | +0.49(+1.11%) |
Mar 27, 2015 | 44.60 | 45.05 | 44.02 | 44.25 | 122,146 | -0.37(-0.83%) |
Mar 26, 2015 | 46.34 | 46.64 | 44.53 | 44.62 | 170,582 | -2.06(-4.41%) |
Mar 25, 2015 | 47.19 | 47.43 | 46.60 | 46.68 | 295,025 | -0.54(-1.14%) |
Mar 24, 2015 | 47.36 | 47.52 | 46.69 | 47.22 | 185,327 | -0.08(-0.17%) |
Mar 23, 2015 | 47.25 | 47.65 | 46.85 | 47.30 | 203,248 | +0.13(+0.28%) |
Mar 20, 2015 | 47.14 | 47.56 | 46.86 | 47.17 | 384,338 | +0.24(+0.51%) |
Mar 19, 2015 | 47.00 | 47.82 | 46.78 | 46.93 | 150,197 | -0.01(-0.02%) |
Mar 18, 2015 | 46.20 | 47.36 | 46.13 | 46.94 | 159,347 | +0.41(+0.88%) |
Mar 17, 2015 | 46.39 | 46.82 | 46.15 | 46.53 | 125,094 | +0.12(+0.26%) |
Mar 16, 2015 | 46.93 | 47.06 | 46.08 | 46.41 | 139,553 | -0.07(-0.15%) |
Mar 13, 2015 | 46.14 | 46.81 | 45.91 | 46.48 | 186,132 | +0.33(+0.72%) |
Mar 12, 2015 | 45.43 | 46.39 | 45.34 | 46.15 | 170,138 | +1.15(+2.56%) |
Mar 11, 2015 | 44.89 | 45.47 | 44.33 | 45.00 | 216,098 | +0.02(+0.04%) |
Mar 10, 2015 | 46.12 | 46.38 | 44.94 | 44.98 | 115,765 | -1.49(-3.21%) |
Mar 09, 2015 | 46.02 | 47.01 | 46.02 | 46.47 | 168,399 | +0.70(+1.53%) |
Mar 06, 2015 | 46.14 | 46.55 | 45.71 | 45.77 | 149,177 | -0.53(-1.14%) |
Mar 05, 2015 | 46.28 | 46.94 | 45.72 | 46.30 | 173,059 | +0.22(+0.48%) |
Mar 04, 2015 | 46.51 | 46.91 | 45.97 | 46.08 | 206,393 | -0.83(-1.77%) |
Mar 03, 2015 | 45.27 | 46.98 | 45.05 | 46.91 | 290,154 | +1.63(+3.60%) |