Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.07 | 51.65 | 50.80 | 51.37 | 187,392 | +0.31(+0.61%) |
May 28, 2015 | 51.48 | 51.69 | 50.93 | 51.06 | 228,637 | -0.61(-1.18%) |
May 27, 2015 | 51.64 | 51.87 | 51.01 | 51.67 | 90,341 | +0.09(+0.17%) |
May 26, 2015 | 50.78 | 51.84 | 50.76 | 51.58 | 146,267 | +0.62(+1.21%) |
May 22, 2015 | 51.21 | 50.96 | 50.96 | 50.96 | 84,362 | -0.35(-0.68%) |
May 21, 2015 | 50.92 | 51.74 | 50.86 | 51.31 | 96,938 | +0.42(+0.82%) |
May 20, 2015 | 51.26 | 51.30 | 50.64 | 50.90 | 101,992 | -0.23(-0.45%) |
May 19, 2015 | 51.44 | 51.65 | 51.09 | 51.13 | 83,852 | -0.38(-0.73%) |
May 18, 2015 | 50.82 | 52.03 | 50.79 | 51.51 | 94,642 | +0.49(+0.97%) |
May 15, 2015 | 51.08 | 51.31 | 50.59 | 51.01 | 101,355 | -0.01(-0.02%) |
May 14, 2015 | 50.73 | 51.55 | 50.08 | 51.02 | 90,727 | +0.58(+1.15%) |
May 13, 2015 | 50.36 | 51.01 | 49.68 | 50.44 | 138,363 | +0.06(+0.12%) |
May 12, 2015 | 51.45 | 51.45 | 50.35 | 50.38 | 244,244 | -1.10(-2.14%) |
May 11, 2015 | 52.37 | 52.97 | 51.28 | 51.49 | 329,361 | -1.00(-1.90%) |
May 08, 2015 | 53.20 | 53.97 | 52.18 | 52.48 | 203,789 | -0.26(-0.50%) |
May 07, 2015 | 50.89 | 52.84 | 50.46 | 52.74 | 203,472 | +1.73(+3.39%) |
May 06, 2015 | 51.61 | 51.72 | 50.32 | 51.01 | 305,799 | -0.40(-0.77%) |
May 05, 2015 | 53.22 | 53.43 | 51.34 | 51.41 | 271,601 | -1.87(-3.50%) |
May 04, 2015 | 53.66 | 54.50 | 53.20 | 53.28 | 323,780 | -0.39(-0.72%) |
May 01, 2015 | 59.97 | 60.80 | 53.20 | 53.66 | 1,216,061 | -8.24(-13.31%) |
Apr 30, 2015 | 61.90 | 62.53 | 61.79 | 61.90 | 320,900 | -0.10(-0.16%) |
Apr 29, 2015 | 62.45 | 62.62 | 61.38 | 62.00 | 162,514 | -0.44(-0.71%) |
Apr 28, 2015 | 60.78 | 62.54 | 60.17 | 62.45 | 246,632 | +2.01(+3.33%) |
Apr 27, 2015 | 61.33 | 62.07 | 60.16 | 60.43 | 111,085 | -1.10(-1.79%) |
Apr 24, 2015 | 61.49 | 61.82 | 61.23 | 61.54 | 81,848 | +0.30(+0.49%) |
Apr 23, 2015 | 61.19 | 61.82 | 60.92 | 61.24 | 97,203 | +0.06(+0.09%) |
Apr 22, 2015 | 61.30 | 61.42 | 60.50 | 61.18 | 60,653 | -0.09(-0.14%) |
Apr 21, 2015 | 60.86 | 61.42 | 60.86 | 61.27 | 99,293 | +0.32(+0.52%) |
Apr 20, 2015 | 60.43 | 61.89 | 60.26 | 60.95 | 122,798 | +0.70(+1.16%) |
Apr 17, 2015 | 61.29 | 61.33 | 60.19 | 60.25 | 86,427 | -1.44(-2.34%) |
Apr 16, 2015 | 61.82 | 62.15 | 61.19 | 61.69 | 56,765 | -0.09(-0.14%) |
Apr 15, 2015 | 62.28 | 62.82 | 61.74 | 61.78 | 89,065 | -0.51(-0.82%) |
Apr 14, 2015 | 62.45 | 62.52 | 61.72 | 62.29 | 148,407 | +0.11(+0.17%) |
Apr 13, 2015 | 61.92 | 62.37 | 61.86 | 62.19 | 62,559 | +0.35(+0.56%) |
Apr 10, 2015 | 61.83 | 62.37 | 61.42 | 61.84 | 70,414 | +0.38(+0.61%) |
Apr 09, 2015 | 61.18 | 61.83 | 60.69 | 61.46 | 102,164 | +0.41(+0.67%) |
Apr 08, 2015 | 60.28 | 61.53 | 59.97 | 61.05 | 106,385 | +0.89(+1.48%) |
Apr 07, 2015 | 60.39 | 61.33 | 60.10 | 60.16 | 88,641 | -0.08(-0.13%) |
Apr 06, 2015 | 60.88 | 61.06 | 60.11 | 60.24 | 134,796 | -0.79(-1.30%) |
Apr 02, 2015 | 61.99 | 61.03 | 61.03 | 61.03 | 119,719 | -0.72(-1.16%) |
Apr 01, 2015 | 61.83 | 61.92 | 60.47 | 61.75 | 123,936 | -0.26(-0.42%) |
Mar 31, 2015 | 63.90 | 64.34 | 61.76 | 62.01 | 126,031 | -2.35(-3.65%) |
Mar 30, 2015 | 62.57 | 64.70 | 62.30 | 64.36 | 147,925 | +2.07(+3.32%) |
Mar 27, 2015 | 62.08 | 62.66 | 61.25 | 62.29 | 86,970 | +0.16(+0.26%) |
Mar 26, 2015 | 62.19 | 63.14 | 61.34 | 62.13 | 163,076 | -0.26(-0.42%) |
Mar 25, 2015 | 62.29 | 62.41 | 61.46 | 62.39 | 218,186 | +0.13(+0.20%) |
Mar 24, 2015 | 61.69 | 62.70 | 61.36 | 62.26 | 76,802 | +0.54(+0.88%) |
Mar 23, 2015 | 63.62 | 63.67 | 61.04 | 61.72 | 162,237 | -1.74(-2.74%) |
Mar 20, 2015 | 62.87 | 63.68 | 62.77 | 63.46 | 222,858 | +1.29(+2.07%) |
Mar 19, 2015 | 61.16 | 62.39 | 60.98 | 62.18 | 95,694 | +1.06(+1.74%) |
Mar 18, 2015 | 61.90 | 62.18 | 60.95 | 61.11 | 155,226 | -0.93(-1.50%) |
Mar 17, 2015 | 61.54 | 62.46 | 61.34 | 62.04 | 145,893 | +0.20(+0.33%) |
Mar 16, 2015 | 61.34 | 62.79 | 61.18 | 61.84 | 98,159 | +1.02(+1.67%) |
Mar 13, 2015 | 60.89 | 61.44 | 60.03 | 60.82 | 83,993 | -0.10(-0.16%) |
Mar 12, 2015 | 60.28 | 61.18 | 60.11 | 60.92 | 140,315 | +0.97(+1.61%) |
Mar 11, 2015 | 60.37 | 60.76 | 59.61 | 59.95 | 152,531 | -0.29(-0.48%) |
Mar 10, 2015 | 60.64 | 61.32 | 60.14 | 60.24 | 198,535 | -1.03(-1.67%) |
Mar 09, 2015 | 60.49 | 61.51 | 59.99 | 61.27 | 203,006 | +0.92(+1.52%) |
Mar 06, 2015 | 59.92 | 60.52 | 59.49 | 60.35 | 182,564 | +0.23(+0.39%) |
Mar 05, 2015 | 60.40 | 60.59 | 59.95 | 60.12 | 136,015 | +0.04(+0.06%) |
Mar 04, 2015 | 59.77 | 60.57 | 59.12 | 60.08 | 139,123 | +0.31(+0.52%) |
Mar 03, 2015 | 60.60 | 60.60 | 59.21 | 59.77 | 125,075 | -0.74(-1.22%) |