Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.61 | 53.66 | 52.99 | 53.21 | 1,553,280 | -0.39(-0.73%) |
May 28, 2015 | 54.24 | 54.46 | 53.32 | 53.60 | 980,629 | -0.65(-1.19%) |
May 27, 2015 | 54.10 | 54.47 | 53.93 | 54.25 | 726,714 | +0.14(+0.26%) |
May 26, 2015 | 54.36 | 54.54 | 53.78 | 54.10 | 933,033 | -0.63(-1.15%) |
May 22, 2015 | 55.10 | 54.73 | 54.73 | 54.73 | 1,155,607 | -0.74(-1.34%) |
May 21, 2015 | 55.05 | 55.56 | 54.89 | 55.48 | 757,294 | +0.15(+0.27%) |
May 20, 2015 | 55.55 | 55.55 | 55.15 | 55.33 | 1,028,182 | -0.14(-0.26%) |
May 19, 2015 | 55.94 | 56.04 | 55.00 | 55.47 | 1,289,191 | -0.50(-0.89%) |
May 18, 2015 | 56.83 | 56.83 | 55.83 | 55.96 | 1,490,765 | -0.99(-1.74%) |
May 15, 2015 | 56.02 | 57.32 | 55.66 | 56.95 | 1,291,448 | +0.66(+1.18%) |
May 14, 2015 | 55.56 | 56.49 | 55.39 | 56.29 | 1,226,852 | +0.96(+1.74%) |
May 13, 2015 | 55.49 | 55.69 | 55.24 | 55.33 | 972,989 | -0.12(-0.22%) |
May 12, 2015 | 55.79 | 55.92 | 54.86 | 55.45 | 1,198,144 | -0.50(-0.90%) |
May 11, 2015 | 55.87 | 56.26 | 55.66 | 55.95 | 1,434,447 | +0.08(+0.14%) |
May 08, 2015 | 56.37 | 57.49 | 55.84 | 55.87 | 2,014,320 | +0.29(+0.53%) |
May 07, 2015 | 55.10 | 57.09 | 54.35 | 55.58 | 4,211,635 | +2.50(+4.72%) |
May 06, 2015 | 53.55 | 53.72 | 52.87 | 53.08 | 1,681,406 | +0.00(+0.00%) |
May 05, 2015 | 53.19 | 53.70 | 52.72 | 53.08 | 1,327,089 | -0.11(-0.20%) |
May 04, 2015 | 53.69 | 53.87 | 53.07 | 53.18 | 1,001,437 | -0.28(-0.53%) |
May 01, 2015 | 53.20 | 53.76 | 52.91 | 53.47 | 830,955 | +0.65(+1.24%) |
Apr 30, 2015 | 53.30 | 53.77 | 52.61 | 52.81 | 1,679,178 | -0.49(-0.91%) |
Apr 29, 2015 | 51.99 | 53.34 | 51.96 | 53.30 | 963,853 | +0.71(+1.35%) |
Apr 28, 2015 | 51.71 | 52.64 | 51.27 | 52.59 | 855,286 | +0.82(+1.59%) |
Apr 27, 2015 | 52.26 | 52.54 | 51.66 | 51.77 | 910,501 | -0.42(-0.81%) |
Apr 24, 2015 | 52.26 | 52.78 | 51.95 | 52.19 | 802,170 | +0.04(+0.08%) |
Apr 23, 2015 | 51.88 | 52.26 | 51.80 | 52.15 | 855,005 | +0.01(+0.02%) |
Apr 22, 2015 | 52.00 | 52.45 | 51.76 | 52.14 | 921,756 | +0.17(+0.32%) |
Apr 21, 2015 | 52.47 | 52.56 | 51.46 | 51.97 | 1,101,934 | -0.39(-0.74%) |
Apr 20, 2015 | 52.42 | 52.61 | 52.01 | 52.36 | 671,913 | +0.12(+0.24%) |
Apr 17, 2015 | 51.68 | 52.26 | 51.43 | 52.24 | 1,006,542 | +0.27(+0.53%) |
Apr 16, 2015 | 52.41 | 52.42 | 51.78 | 51.96 | 1,460,570 | -0.50(-0.96%) |
Apr 15, 2015 | 52.28 | 52.80 | 51.72 | 52.47 | 1,268,430 | +0.30(+0.58%) |
Apr 14, 2015 | 51.78 | 52.17 | 51.37 | 52.17 | 938,602 | +0.52(+1.01%) |
Apr 13, 2015 | 51.85 | 52.14 | 51.57 | 51.65 | 866,540 | -0.33(-0.63%) |
Apr 10, 2015 | 52.63 | 52.97 | 51.81 | 51.97 | 1,392,213 | -0.23(-0.44%) |
Apr 09, 2015 | 49.63 | 52.22 | 49.61 | 52.20 | 2,620,171 | +2.77(+5.60%) |
Apr 08, 2015 | 49.04 | 49.60 | 48.89 | 49.43 | 1,543,449 | +0.56(+1.14%) |
Apr 07, 2015 | 48.66 | 49.08 | 48.32 | 48.88 | 1,356,362 | +0.22(+0.45%) |
Apr 06, 2015 | 46.71 | 48.85 | 46.71 | 48.66 | 1,730,492 | +1.87(+3.99%) |
Apr 02, 2015 | 46.46 | 46.79 | 46.79 | 46.79 | 1,052,515 | +0.28(+0.61%) |
Apr 01, 2015 | 46.49 | 46.63 | 46.20 | 46.51 | 1,183,472 | -0.24(-0.51%) |
Mar 31, 2015 | 46.25 | 46.82 | 45.90 | 46.74 | 1,273,093 | +0.36(+0.78%) |
Mar 30, 2015 | 45.97 | 46.49 | 45.68 | 46.38 | 1,051,701 | +0.78(+1.71%) |
Mar 27, 2015 | 46.88 | 46.91 | 45.44 | 45.60 | 1,687,992 | +0.49(+1.08%) |
Mar 26, 2015 | 45.16 | 45.40 | 44.98 | 45.12 | 890,820 | -0.16(-0.35%) |
Mar 25, 2015 | 46.00 | 46.27 | 45.24 | 45.28 | 626,474 | -0.73(-1.58%) |
Mar 24, 2015 | 45.93 | 46.31 | 45.63 | 46.00 | 1,073,248 | +0.08(+0.17%) |
Mar 23, 2015 | 46.22 | 46.63 | 45.90 | 45.92 | 1,049,638 | -0.30(-0.65%) |
Mar 20, 2015 | 45.78 | 46.47 | 45.77 | 46.22 | 1,958,753 | +0.51(+1.12%) |
Mar 19, 2015 | 46.44 | 46.62 | 45.54 | 45.71 | 1,369,183 | -0.96(-2.05%) |
Mar 18, 2015 | 46.34 | 46.98 | 45.56 | 46.66 | 2,653,582 | +0.23(+0.50%) |
Mar 17, 2015 | 46.46 | 46.66 | 45.81 | 46.43 | 1,666,856 | -0.27(-0.57%) |
Mar 16, 2015 | 46.93 | 47.06 | 46.51 | 46.70 | 1,340,270 | -0.13(-0.28%) |
Mar 13, 2015 | 47.26 | 47.47 | 46.66 | 46.83 | 898,060 | -0.63(-1.32%) |
Mar 12, 2015 | 47.33 | 48.11 | 47.11 | 47.46 | 1,077,071 | +0.35(+0.75%) |
Mar 11, 2015 | 47.78 | 47.86 | 46.94 | 47.11 | 1,916,871 | -0.70(-1.47%) |
Mar 10, 2015 | 47.70 | 48.00 | 47.56 | 47.81 | 1,101,869 | -0.49(-1.02%) |
Mar 09, 2015 | 48.40 | 48.45 | 48.17 | 48.30 | 1,140,295 | +0.06(+0.13%) |
Mar 06, 2015 | 48.04 | 48.55 | 47.97 | 48.24 | 1,556,709 | -0.40(-0.81%) |
Mar 05, 2015 | 48.78 | 48.87 | 48.13 | 48.64 | 1,072,542 | -0.11(-0.22%) |
Mar 04, 2015 | 49.84 | 49.92 | 48.62 | 48.74 | 1,821,042 | -1.18(-2.36%) |
Mar 03, 2015 | 49.61 | 50.02 | 49.54 | 49.92 | 1,007,815 | +0.05(+0.11%) |