Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.78 | 51.85 | 51.25 | 51.45 | 2,559,326 | -0.41(-0.80%) |
May 28, 2015 | 51.75 | 51.87 | 51.50 | 51.86 | 1,229,298 | +0.03(+0.05%) |
May 27, 2015 | 51.32 | 51.89 | 51.11 | 51.83 | 1,747,623 | +0.58(+1.14%) |
May 26, 2015 | 51.60 | 51.73 | 51.02 | 51.25 | 1,179,662 | -0.60(-1.16%) |
May 22, 2015 | 52.03 | 51.85 | 51.85 | 51.85 | 1,657,511 | -0.25(-0.47%) |
May 21, 2015 | 52.12 | 52.30 | 51.94 | 52.10 | 993,995 | -0.03(-0.06%) |
May 20, 2015 | 52.19 | 52.28 | 51.88 | 52.13 | 1,316,126 | +0.04(+0.07%) |
May 19, 2015 | 52.09 | 52.16 | 51.86 | 52.09 | 2,294,442 | -0.02(-0.05%) |
May 18, 2015 | 51.56 | 52.18 | 51.40 | 52.12 | 1,558,568 | +0.49(+0.95%) |
May 15, 2015 | 51.61 | 51.67 | 51.35 | 51.63 | 1,681,284 | -0.07(-0.13%) |
May 14, 2015 | 51.39 | 51.71 | 51.20 | 51.69 | 923,183 | +0.58(+1.14%) |
May 13, 2015 | 51.22 | 51.37 | 50.93 | 51.11 | 1,163,043 | -0.03(-0.06%) |
May 12, 2015 | 51.13 | 51.30 | 50.48 | 51.14 | 1,080,584 | -0.14(-0.27%) |
May 11, 2015 | 51.28 | 51.66 | 51.15 | 51.28 | 1,373,788 | +0.04(+0.07%) |
May 08, 2015 | 51.43 | 51.50 | 51.17 | 51.25 | 1,025,283 | +0.32(+0.63%) |
May 07, 2015 | 50.71 | 51.17 | 50.53 | 50.93 | 1,725,479 | +0.22(+0.43%) |
May 06, 2015 | 50.73 | 50.80 | 50.33 | 50.71 | 1,526,291 | +0.10(+0.20%) |
May 05, 2015 | 51.14 | 51.24 | 50.41 | 50.61 | 1,246,042 | -0.54(-1.05%) |
May 04, 2015 | 51.07 | 51.49 | 50.98 | 51.14 | 1,566,356 | +0.13(+0.26%) |
May 01, 2015 | 50.88 | 51.08 | 50.63 | 51.01 | 1,351,107 | +0.30(+0.60%) |
Apr 30, 2015 | 51.43 | 51.50 | 50.51 | 50.71 | 1,889,706 | -0.97(-1.88%) |
Apr 29, 2015 | 52.03 | 52.14 | 51.63 | 51.68 | 2,166,517 | -0.57(-1.09%) |
Apr 28, 2015 | 51.93 | 52.33 | 51.55 | 52.25 | 2,219,931 | +0.34(+0.66%) |
Apr 27, 2015 | 52.42 | 52.77 | 51.72 | 51.91 | 1,928,698 | -0.38(-0.73%) |
Apr 24, 2015 | 52.43 | 52.48 | 52.19 | 52.29 | 1,363,337 | -0.11(-0.20%) |
Apr 23, 2015 | 51.99 | 52.48 | 51.95 | 52.40 | 1,527,766 | +0.32(+0.62%) |
Apr 22, 2015 | 51.98 | 52.14 | 51.56 | 52.08 | 1,604,254 | +0.10(+0.19%) |
Apr 21, 2015 | 52.12 | 52.33 | 51.95 | 51.98 | 1,677,065 | -0.14(-0.27%) |
Apr 20, 2015 | 51.80 | 52.27 | 51.78 | 52.12 | 2,352,425 | +0.58(+1.13%) |
Apr 17, 2015 | 51.99 | 52.10 | 51.35 | 51.54 | 2,552,358 | -0.83(-1.58%) |
Apr 16, 2015 | 52.42 | 52.52 | 52.31 | 52.37 | 2,113,519 | -0.14(-0.26%) |
Apr 15, 2015 | 52.33 | 52.71 | 52.20 | 52.50 | 1,893,295 | +0.37(+0.71%) |
Apr 14, 2015 | 52.16 | 52.27 | 51.78 | 52.13 | 1,952,230 | +0.00(+0.00%) |
Apr 13, 2015 | 52.12 | 52.40 | 52.09 | 52.13 | 1,793,510 | -0.01(-0.02%) |
Apr 10, 2015 | 52.09 | 52.19 | 52.00 | 52.14 | 1,739,384 | +0.24(+0.46%) |
Apr 09, 2015 | 52.10 | 52.23 | 51.44 | 51.90 | 1,488,974 | -0.22(-0.42%) |
Apr 08, 2015 | 51.80 | 52.24 | 51.80 | 52.12 | 1,016,378 | +0.34(+0.65%) |
Apr 07, 2015 | 52.10 | 52.18 | 51.77 | 51.79 | 2,422,009 | -0.37(-0.71%) |
Apr 06, 2015 | 51.81 | 52.31 | 51.68 | 52.16 | 1,998,262 | +0.16(+0.31%) |
Apr 02, 2015 | 51.89 | 51.99 | 51.99 | 51.99 | 1,387,816 | +0.16(+0.31%) |
Apr 01, 2015 | 51.82 | 51.98 | 51.34 | 51.83 | 2,240,544 | -0.07(-0.14%) |
Mar 31, 2015 | 51.91 | 52.05 | 51.75 | 51.90 | 1,723,894 | -0.20(-0.39%) |
Mar 30, 2015 | 51.70 | 52.24 | 51.70 | 52.11 | 1,713,670 | +0.62(+1.21%) |
Mar 27, 2015 | 51.27 | 51.54 | 51.00 | 51.48 | 1,573,146 | +0.26(+0.51%) |
Mar 26, 2015 | 51.31 | 51.44 | 50.99 | 51.22 | 3,165,090 | -0.16(-0.32%) |
Mar 25, 2015 | 52.58 | 52.58 | 51.33 | 51.39 | 1,535,980 | -1.09(-2.07%) |
Mar 24, 2015 | 52.47 | 52.57 | 52.33 | 52.47 | 1,620,595 | +0.03(+0.05%) |
Mar 23, 2015 | 52.38 | 52.62 | 52.37 | 52.45 | 2,081,523 | +0.08(+0.15%) |
Mar 20, 2015 | 52.06 | 52.44 | 51.93 | 52.37 | 2,495,033 | +0.55(+1.06%) |
Mar 19, 2015 | 51.59 | 51.84 | 51.48 | 51.82 | 1,644,248 | +0.10(+0.19%) |
Mar 18, 2015 | 51.20 | 51.87 | 50.96 | 51.72 | 2,203,186 | +0.47(+0.91%) |
Mar 17, 2015 | 51.06 | 51.31 | 50.90 | 51.25 | 1,417,915 | +0.11(+0.21%) |
Mar 16, 2015 | 51.19 | 51.29 | 51.05 | 51.14 | 2,467,204 | +0.18(+0.34%) |
Mar 13, 2015 | 51.16 | 51.16 | 50.35 | 50.97 | 1,729,458 | -0.18(-0.35%) |
Mar 12, 2015 | 50.57 | 51.21 | 50.57 | 51.15 | 1,772,268 | +0.87(+1.73%) |
Mar 11, 2015 | 50.00 | 50.28 | 49.80 | 50.28 | 1,914,955 | +0.32(+0.64%) |
Mar 10, 2015 | 50.22 | 50.22 | 49.79 | 49.96 | 1,843,189 | -0.60(-1.18%) |
Mar 09, 2015 | 50.33 | 50.64 | 50.33 | 50.55 | 1,361,704 | +0.33(+0.66%) |
Mar 06, 2015 | 50.67 | 50.86 | 50.14 | 50.22 | 1,561,879 | -0.70(-1.38%) |
Mar 05, 2015 | 50.91 | 50.99 | 50.61 | 50.92 | 1,747,417 | +0.07(+0.13%) |
Mar 04, 2015 | 50.93 | 51.17 | 50.66 | 50.85 | 1,256,007 | -0.32(-0.62%) |
Mar 03, 2015 | 51.39 | 51.39 | 50.98 | 51.17 | 1,298,990 | -0.30(-0.59%) |