Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.75 | 50.75 | 50.53 | 50.67 | 2,742 | -0.38(-0.75%) |
May 28, 2015 | 51.01 | 51.12 | 51.01 | 51.05 | 868 | -0.21(-0.42%) |
May 27, 2015 | 51.52 | 51.52 | 51.17 | 51.27 | 855 | +0.00(+0.01%) |
May 26, 2015 | 51.20 | 51.26 | 51.20 | 51.26 | 1,431 | -0.67(-1.29%) |
May 22, 2015 | 51.97 | 51.94 | 51.94 | 51.94 | 1,015 | -0.17(-0.33%) |
May 21, 2015 | 51.97 | 52.11 | 51.97 | 52.11 | 767 | +0.04(+0.07%) |
May 20, 2015 | 51.95 | 52.07 | 51.91 | 52.07 | 4,212 | -0.11(-0.21%) |
May 19, 2015 | 52.06 | 52.18 | 52.06 | 52.18 | 10,581 | +0.29(+0.57%) |
May 18, 2015 | 51.91 | 51.91 | 51.88 | 51.88 | 1,270 | +0.21(+0.41%) |
May 15, 2015 | 51.53 | 51.67 | 51.52 | 51.67 | 5,441 | +0.66(+1.30%) |
May 14, 2015 | 51.01 | 51.01 | 51.01 | 51.01 | 349 | -0.09(-0.17%) |
May 13, 2015 | 51.23 | 51.23 | 51.06 | 51.10 | 1,582 | +0.36(+0.71%) |
May 12, 2015 | 50.72 | 50.73 | 50.72 | 50.73 | 596 | -0.81(-1.58%) |
May 08, 2015 | 51.41 | 51.55 | 51.41 | 51.55 | 103 | +0.91(+1.80%) |
May 07, 2015 | 50.48 | 50.64 | 50.48 | 50.64 | 6,384 | -0.23(-0.45%) |
May 06, 2015 | 50.81 | 50.86 | 50.59 | 50.86 | 5,159 | -0.02(-0.03%) |
May 05, 2015 | 51.33 | 51.33 | 50.71 | 50.88 | 4,293 | -0.69(-1.34%) |
May 04, 2015 | 51.46 | 51.57 | 51.45 | 51.57 | 1,754 | +0.24(+0.47%) |
May 01, 2015 | 51.17 | 51.40 | 51.17 | 51.33 | 1,169 | +0.20(+0.40%) |
Apr 30, 2015 | 51.51 | 51.51 | 51.08 | 51.13 | 13,990 | -1.36(-2.58%) |
Apr 29, 2015 | 52.50 | 52.63 | 52.26 | 52.49 | 63,485 | -0.26(-0.49%) |
Apr 28, 2015 | 52.81 | 52.89 | 52.70 | 52.74 | 6,466 | -0.01(-0.02%) |
Apr 27, 2015 | 52.86 | 52.86 | 52.74 | 52.75 | 2,092 | +0.13(+0.25%) |
Apr 24, 2015 | 52.68 | 52.68 | 52.62 | 52.62 | 1,965 | +0.28(+0.54%) |
Apr 23, 2015 | 52.33 | 52.35 | 52.26 | 52.34 | 5,677 | -0.29(-0.56%) |
Apr 22, 2015 | 52.46 | 52.63 | 52.44 | 52.63 | 21,019 | +0.19(+0.36%) |
Apr 21, 2015 | 52.40 | 52.44 | 52.40 | 52.44 | 3,092 | +0.81(+1.56%) |
Apr 20, 2015 | 51.69 | 51.69 | 51.60 | 51.64 | 2,267 | +0.23(+0.45%) |
Apr 17, 2015 | 51.46 | 51.52 | 51.31 | 51.41 | 20,909 | -0.64(-1.23%) |
Apr 16, 2015 | 51.90 | 52.14 | 51.83 | 52.04 | 10,290 | +0.12(+0.22%) |
Apr 15, 2015 | 51.88 | 51.99 | 51.88 | 51.93 | 3,676 | +0.12(+0.22%) |
Apr 14, 2015 | 51.73 | 51.81 | 51.72 | 51.81 | 6,479 | +0.27(+0.52%) |
Apr 13, 2015 | 51.55 | 51.55 | 51.43 | 51.55 | 6,150 | -0.40(-0.77%) |
Apr 10, 2015 | 51.71 | 51.95 | 51.71 | 51.95 | 20,484 | +0.15(+0.29%) |
Apr 09, 2015 | 51.73 | 51.80 | 51.66 | 51.80 | 1,918 | -0.01(-0.02%) |
Apr 08, 2015 | 51.80 | 51.81 | 51.78 | 51.80 | 1,533 | +0.20(+0.40%) |
Apr 07, 2015 | 51.52 | 51.60 | 51.46 | 51.60 | 5,438 | +0.10(+0.19%) |
Apr 06, 2015 | 51.34 | 51.57 | 51.24 | 51.50 | 1,968 | +0.88(+1.75%) |
Apr 02, 2015 | 50.77 | 50.62 | 50.62 | 50.62 | 3,158 | +0.66(+1.32%) |
Apr 01, 2015 | 49.85 | 49.96 | 49.85 | 49.96 | 412 | -0.30(-0.61%) |
Mar 31, 2015 | 50.28 | 50.28 | 50.26 | 50.26 | 824 | -1.12(-2.17%) |
Mar 30, 2015 | 51.23 | 51.38 | 51.23 | 51.38 | 7,857 | +0.13(+0.26%) |
Mar 27, 2015 | 51.25 | 51.25 | 51.25 | 51.25 | 905 | +0.14(+0.28%) |
Mar 26, 2015 | 51.05 | 51.10 | 50.89 | 51.10 | 1,068 | -0.35(-0.69%) |
Mar 25, 2015 | 51.54 | 51.54 | 51.46 | 51.46 | 2,250 | -0.19(-0.36%) |
Mar 24, 2015 | 51.67 | 51.67 | 51.62 | 51.65 | 3,053 | +0.11(+0.22%) |
Mar 23, 2015 | 51.57 | 51.57 | 51.47 | 51.53 | 1,306 | +0.41(+0.80%) |
Mar 20, 2015 | 50.94 | 51.15 | 50.94 | 51.12 | 2,446 | +0.54(+1.07%) |
Mar 19, 2015 | 50.55 | 50.65 | 50.50 | 50.58 | 9,612 | -0.30(-0.59%) |
Mar 18, 2015 | 50.54 | 51.07 | 50.45 | 50.88 | 6,351 | +0.60(+1.20%) |
Mar 17, 2015 | 50.28 | 50.30 | 50.08 | 50.28 | 5,097 | +0.18(+0.35%) |
Mar 16, 2015 | 50.17 | 50.19 | 50.06 | 50.10 | 2,082 | +0.01(+0.02%) |
Mar 13, 2015 | 49.90 | 50.09 | 49.77 | 50.09 | 11,873 | +0.11(+0.22%) |
Mar 12, 2015 | 50.05 | 50.05 | 49.98 | 49.98 | 2,778 | +0.82(+1.68%) |
Mar 11, 2015 | 48.96 | 49.16 | 48.87 | 49.15 | 3,220 | +0.43(+0.89%) |
Mar 10, 2015 | 48.76 | 48.76 | 48.72 | 48.72 | 1,788 | -0.65(-1.31%) |
Mar 09, 2015 | 49.38 | 49.40 | 49.32 | 49.37 | 3,165 | -0.39(-0.78%) |
Mar 06, 2015 | 49.78 | 49.79 | 49.76 | 49.76 | 509 | +0.21(+0.42%) |
Mar 05, 2015 | 49.67 | 49.67 | 49.54 | 49.55 | 1,080 | +0.66(+1.35%) |
Mar 04, 2015 | 48.89 | 48.89 | 48.89 | 48.89 | 112 | -0.43(-0.86%) |
Mar 03, 2015 | 49.29 | 49.31 | 49.30 | 49.31 | 2,882 | +0.01(+0.02%) |