Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.78 | 55.73 | 54.29 | 55.44 | 457,835 | +0.54(+0.98%) |
May 28, 2015 | 54.49 | 55.46 | 54.24 | 54.90 | 389,277 | +0.28(+0.51%) |
May 27, 2015 | 52.28 | 54.84 | 52.16 | 54.62 | 501,978 | +2.11(+4.02%) |
May 26, 2015 | 52.83 | 52.88 | 52.14 | 52.51 | 274,540 | -0.19(-0.36%) |
May 22, 2015 | 52.30 | 52.70 | 52.70 | 52.70 | 242,300 | +0.22(+0.42%) |
May 21, 2015 | 51.61 | 52.55 | 51.60 | 52.48 | 207,402 | +0.77(+1.49%) |
May 20, 2015 | 51.79 | 52.21 | 51.54 | 51.71 | 110,508 | -0.14(-0.27%) |
May 19, 2015 | 52.89 | 52.95 | 51.68 | 51.85 | 208,947 | -0.90(-1.71%) |
May 18, 2015 | 51.38 | 52.96 | 50.91 | 52.75 | 375,047 | +1.21(+2.35%) |
May 15, 2015 | 51.96 | 51.96 | 51.17 | 51.54 | 182,615 | -0.39(-0.75%) |
May 14, 2015 | 51.34 | 52.00 | 51.26 | 51.93 | 318,804 | +0.59(+1.15%) |
May 13, 2015 | 50.81 | 51.58 | 50.58 | 51.34 | 209,916 | +0.53(+1.04%) |
May 12, 2015 | 51.34 | 51.34 | 50.29 | 50.81 | 407,992 | -0.88(-1.70%) |
May 11, 2015 | 51.03 | 51.98 | 50.98 | 51.69 | 263,728 | +0.37(+0.72%) |
May 08, 2015 | 51.67 | 51.94 | 50.62 | 51.32 | 217,848 | +0.21(+0.41%) |
May 07, 2015 | 50.65 | 51.44 | 50.30 | 51.11 | 291,144 | +0.47(+0.93%) |
May 06, 2015 | 50.55 | 50.82 | 49.85 | 50.64 | 366,906 | -0.46(-0.90%) |
May 05, 2015 | 52.15 | 52.32 | 50.46 | 51.10 | 368,085 | -1.29(-2.46%) |
May 04, 2015 | 52.77 | 52.77 | 51.77 | 52.39 | 395,701 | +0.13(+0.25%) |
May 01, 2015 | 51.72 | 52.65 | 51.58 | 52.26 | 346,633 | +0.59(+1.14%) |
Apr 30, 2015 | 52.15 | 53.08 | 51.50 | 51.67 | 524,239 | -0.86(-1.64%) |
Apr 29, 2015 | 53.50 | 53.50 | 50.30 | 52.53 | 1,142,027 | -0.78(-1.46%) |
Apr 28, 2015 | 51.86 | 53.37 | 51.05 | 53.31 | 532,538 | +1.60(+3.09%) |
Apr 27, 2015 | 50.89 | 52.80 | 50.89 | 51.71 | 453,421 | +0.82(+1.61%) |
Apr 24, 2015 | 52.76 | 52.76 | 50.81 | 50.89 | 312,496 | -1.75(-3.32%) |
Apr 23, 2015 | 52.64 | 53.45 | 51.30 | 52.64 | 373,096 | -0.34(-0.64%) |
Apr 22, 2015 | 52.96 | 53.67 | 52.37 | 52.98 | 267,790 | +0.08(+0.15%) |
Apr 21, 2015 | 53.15 | 53.16 | 52.41 | 52.90 | 120,641 | +0.14(+0.27%) |
Apr 20, 2015 | 51.92 | 53.21 | 51.65 | 52.76 | 378,477 | +0.95(+1.83%) |
Apr 17, 2015 | 52.13 | 52.13 | 51.31 | 51.81 | 342,129 | -0.79(-1.50%) |
Apr 16, 2015 | 52.11 | 52.93 | 51.92 | 52.60 | 205,426 | +0.09(+0.17%) |
Apr 15, 2015 | 51.75 | 52.61 | 51.46 | 52.51 | 207,028 | +1.03(+2.00%) |
Apr 14, 2015 | 51.91 | 52.00 | 51.25 | 51.48 | 159,331 | -0.49(-0.94%) |
Apr 13, 2015 | 52.03 | 52.41 | 51.84 | 51.97 | 193,097 | -0.18(-0.35%) |
Apr 10, 2015 | 52.13 | 52.16 | 51.53 | 52.15 | 284,452 | +0.31(+0.60%) |
Apr 09, 2015 | 50.95 | 51.88 | 50.69 | 51.84 | 240,537 | +0.75(+1.47%) |
Apr 08, 2015 | 50.60 | 51.26 | 50.53 | 51.09 | 254,317 | +0.60(+1.19%) |
Apr 07, 2015 | 50.56 | 51.15 | 49.94 | 50.49 | 137,028 | -0.01(-0.02%) |
Apr 06, 2015 | 50.72 | 51.21 | 50.15 | 50.50 | 229,287 | -0.40(-0.79%) |
Apr 02, 2015 | 50.65 | 50.90 | 50.90 | 50.90 | 179,200 | +0.44(+0.87%) |
Apr 01, 2015 | 50.75 | 51.42 | 49.77 | 50.46 | 148,142 | -0.31(-0.61%) |
Mar 31, 2015 | 50.72 | 51.48 | 50.43 | 50.77 | 374,450 | -0.05(-0.10%) |
Mar 30, 2015 | 50.53 | 51.00 | 50.03 | 50.82 | 209,592 | +0.52(+1.03%) |
Mar 27, 2015 | 49.27 | 50.42 | 48.51 | 50.30 | 249,651 | +1.20(+2.44%) |
Mar 26, 2015 | 49.43 | 49.43 | 48.67 | 49.10 | 272,871 | -0.71(-1.43%) |
Mar 25, 2015 | 52.28 | 52.28 | 49.67 | 49.81 | 219,230 | -2.20(-4.23%) |
Mar 24, 2015 | 52.54 | 52.83 | 52.00 | 52.01 | 133,292 | -0.59(-1.12%) |
Mar 23, 2015 | 52.31 | 52.66 | 51.59 | 52.60 | 313,177 | +0.11(+0.21%) |
Mar 20, 2015 | 52.00 | 52.60 | 51.53 | 52.49 | 396,901 | +0.81(+1.57%) |
Mar 19, 2015 | 51.21 | 52.19 | 51.07 | 51.68 | 197,863 | +0.19(+0.37%) |
Mar 18, 2015 | 50.87 | 51.51 | 50.01 | 51.49 | 238,325 | +0.69(+1.36%) |
Mar 17, 2015 | 50.92 | 50.92 | 50.34 | 50.80 | 197,704 | -0.42(-0.82%) |
Mar 16, 2015 | 50.96 | 51.43 | 50.64 | 51.22 | 163,031 | +0.61(+1.21%) |
Mar 13, 2015 | 51.34 | 51.34 | 50.18 | 50.61 | 163,349 | -0.65(-1.27%) |
Mar 12, 2015 | 50.32 | 51.33 | 50.19 | 51.26 | 316,386 | +0.89(+1.77%) |
Mar 11, 2015 | 50.31 | 50.76 | 49.75 | 50.37 | 195,242 | +0.23(+0.46%) |
Mar 10, 2015 | 50.06 | 50.55 | 49.71 | 50.14 | 221,228 | -0.34(-0.67%) |
Mar 09, 2015 | 50.54 | 50.84 | 49.79 | 50.48 | 241,020 | +0.18(+0.36%) |
Mar 06, 2015 | 50.02 | 50.47 | 49.67 | 50.30 | 175,530 | -0.16(-0.32%) |
Mar 05, 2015 | 51.30 | 51.38 | 49.99 | 50.46 | 186,389 | -0.86(-1.68%) |
Mar 04, 2015 | 51.01 | 51.38 | 50.44 | 51.32 | 213,738 | +0.04(+0.08%) |
Mar 03, 2015 | 51.68 | 51.85 | 50.72 | 51.28 | 284,328 | -0.69(-1.33%) |