Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.15 | 52.81 | 51.47 | 51.82 | 174,668 | -0.51(-0.97%) |
May 28, 2015 | 51.88 | 52.76 | 51.75 | 52.33 | 108,967 | +0.53(+1.02%) |
May 27, 2015 | 51.30 | 52.10 | 51.14 | 51.80 | 87,220 | +0.42(+0.82%) |
May 26, 2015 | 51.73 | 52.01 | 50.88 | 51.38 | 109,446 | -0.43(-0.83%) |
May 22, 2015 | 52.12 | 51.81 | 51.81 | 51.81 | 56,200 | -0.55(-1.05%) |
May 21, 2015 | 52.20 | 53.47 | 52.08 | 52.36 | 124,253 | +0.26(+0.50%) |
May 20, 2015 | 52.18 | 52.55 | 51.53 | 52.10 | 79,192 | +0.17(+0.33%) |
May 19, 2015 | 52.18 | 53.03 | 51.53 | 51.93 | 87,160 | -0.11(-0.21%) |
May 18, 2015 | 51.22 | 52.82 | 50.97 | 52.04 | 104,274 | +0.62(+1.21%) |
May 15, 2015 | 51.46 | 51.91 | 50.84 | 51.42 | 97,845 | -0.06(-0.12%) |
May 14, 2015 | 50.26 | 51.83 | 49.76 | 51.48 | 121,083 | +1.18(+2.35%) |
May 13, 2015 | 48.86 | 50.77 | 48.81 | 50.30 | 270,541 | +1.44(+2.95%) |
May 12, 2015 | 50.52 | 50.52 | 48.86 | 48.86 | 162,752 | -2.06(-4.05%) |
May 11, 2015 | 51.98 | 51.98 | 50.15 | 50.92 | 250,509 | -1.46(-2.79%) |
May 08, 2015 | 52.10 | 55.68 | 51.59 | 52.38 | 447,560 | -3.98(-7.06%) |
May 07, 2015 | 56.03 | 57.05 | 51.26 | 56.36 | 83,769 | +0.04(+0.07%) |
May 06, 2015 | 55.23 | 56.45 | 54.96 | 56.32 | 97,487 | +1.38(+2.51%) |
May 05, 2015 | 54.45 | 55.01 | 54.06 | 54.94 | 84,426 | +0.25(+0.46%) |
May 04, 2015 | 54.80 | 55.98 | 54.60 | 54.69 | 97,281 | +0.08(+0.15%) |
May 01, 2015 | 54.00 | 55.14 | 54.00 | 54.61 | 105,285 | +0.67(+1.24%) |
Apr 30, 2015 | 56.20 | 56.44 | 53.02 | 53.94 | 127,997 | -2.41(-4.28%) |
Apr 29, 2015 | 57.01 | 57.06 | 56.20 | 56.35 | 56,800 | -0.85(-1.49%) |
Apr 28, 2015 | 56.00 | 57.58 | 56.00 | 57.20 | 70,607 | +0.99(+1.76%) |
Apr 27, 2015 | 57.09 | 57.47 | 55.98 | 56.21 | 77,223 | -0.94(-1.64%) |
Apr 24, 2015 | 58.01 | 58.01 | 56.81 | 57.15 | 38,787 | -0.85(-1.47%) |
Apr 23, 2015 | 57.73 | 58.42 | 57.73 | 58.00 | 52,075 | +0.29(+0.50%) |
Apr 22, 2015 | 57.23 | 57.95 | 56.94 | 57.71 | 106,410 | +0.45(+0.79%) |
Apr 21, 2015 | 57.21 | 57.77 | 56.74 | 57.26 | 92,331 | +0.03(+0.05%) |
Apr 20, 2015 | 56.60 | 57.80 | 56.60 | 57.23 | 77,999 | +0.69(+1.22%) |
Apr 17, 2015 | 57.56 | 57.56 | 56.20 | 56.54 | 57,194 | -1.49(-2.57%) |
Apr 16, 2015 | 58.52 | 58.68 | 57.41 | 58.03 | 89,346 | -0.61(-1.04%) |
Apr 15, 2015 | 58.89 | 58.98 | 58.27 | 58.64 | 79,617 | +0.18(+0.31%) |
Apr 14, 2015 | 57.98 | 58.69 | 57.98 | 58.46 | 36,732 | +0.41(+0.71%) |
Apr 13, 2015 | 57.40 | 58.38 | 57.40 | 58.05 | 71,890 | +0.49(+0.85%) |
Apr 10, 2015 | 57.97 | 57.97 | 57.15 | 57.56 | 35,578 | -0.03(-0.05%) |
Apr 09, 2015 | 57.60 | 57.81 | 56.74 | 57.59 | 89,247 | +0.01(+0.02%) |
Apr 08, 2015 | 56.36 | 58.48 | 56.25 | 57.58 | 132,920 | +1.11(+1.97%) |
Apr 07, 2015 | 56.75 | 57.00 | 56.32 | 56.47 | 67,674 | -0.27(-0.48%) |
Apr 06, 2015 | 56.35 | 56.95 | 56.21 | 56.74 | 53,233 | -0.04(-0.07%) |
Apr 02, 2015 | 56.12 | 56.78 | 56.78 | 56.78 | 49,200 | +0.43(+0.76%) |
Apr 01, 2015 | 56.37 | 56.64 | 55.61 | 56.35 | 88,662 | -0.09(-0.16%) |
Mar 31, 2015 | 56.36 | 56.93 | 56.20 | 56.44 | 101,427 | -0.37(-0.65%) |
Mar 30, 2015 | 56.50 | 57.05 | 56.29 | 56.81 | 68,962 | +0.57(+1.01%) |
Mar 27, 2015 | 55.97 | 56.58 | 55.14 | 56.24 | 60,359 | +0.48(+0.86%) |
Mar 26, 2015 | 55.33 | 56.00 | 54.99 | 55.76 | 96,013 | +0.15(+0.27%) |
Mar 25, 2015 | 56.78 | 57.44 | 55.43 | 55.61 | 88,746 | -1.27(-2.23%) |
Mar 24, 2015 | 56.14 | 57.41 | 56.08 | 56.88 | 76,807 | +0.59(+1.05%) |
Mar 23, 2015 | 56.39 | 56.52 | 55.85 | 56.29 | 42,099 | -0.24(-0.42%) |
Mar 20, 2015 | 56.22 | 56.69 | 55.90 | 56.53 | 81,299 | +0.65(+1.16%) |
Mar 19, 2015 | 55.42 | 56.27 | 55.41 | 55.88 | 54,127 | +0.41(+0.74%) |
Mar 18, 2015 | 55.60 | 56.08 | 54.55 | 55.47 | 79,648 | -0.19(-0.34%) |
Mar 17, 2015 | 55.49 | 55.77 | 54.96 | 55.66 | 107,514 | -0.13(-0.23%) |
Mar 16, 2015 | 55.92 | 56.16 | 55.23 | 55.79 | 97,342 | +0.02(+0.04%) |
Mar 13, 2015 | 56.40 | 56.58 | 54.88 | 55.77 | 70,934 | -0.53(-0.94%) |
Mar 12, 2015 | 56.26 | 56.94 | 55.54 | 56.30 | 154,457 | +0.49(+0.88%) |
Mar 11, 2015 | 56.04 | 56.20 | 55.18 | 55.81 | 112,630 | -0.02(-0.04%) |
Mar 10, 2015 | 55.39 | 56.26 | 54.97 | 55.83 | 130,302 | -0.33(-0.59%) |
Mar 09, 2015 | 55.13 | 56.55 | 54.48 | 56.16 | 94,305 | +1.00(+1.81%) |
Mar 06, 2015 | 55.42 | 55.99 | 55.04 | 55.16 | 80,436 | -0.70(-1.25%) |
Mar 05, 2015 | 56.41 | 56.97 | 54.52 | 55.86 | 100,344 | -0.53(-0.94%) |
Mar 04, 2015 | 57.10 | 57.10 | 56.33 | 56.39 | 60,852 | -0.71(-1.24%) |
Mar 03, 2015 | 58.36 | 58.72 | 57.01 | 57.10 | 82,301 | -1.44(-2.46%) |