Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.49 | 52.61 | 51.69 | 51.85 | 493,941 | -0.69(-1.32%) |
May 28, 2015 | 52.43 | 52.74 | 52.14 | 52.55 | 269,753 | +0.12(+0.23%) |
May 27, 2015 | 52.10 | 52.62 | 51.92 | 52.43 | 368,986 | +0.30(+0.57%) |
May 26, 2015 | 53.03 | 53.07 | 52.02 | 52.13 | 312,462 | -0.94(-1.77%) |
May 22, 2015 | 52.83 | 53.07 | 53.07 | 53.07 | 256,487 | +0.15(+0.28%) |
May 21, 2015 | 52.84 | 53.28 | 52.62 | 52.92 | 340,973 | -0.09(-0.18%) |
May 20, 2015 | 52.67 | 53.20 | 52.45 | 53.01 | 305,381 | +0.47(+0.89%) |
May 19, 2015 | 53.07 | 53.23 | 52.25 | 52.55 | 530,604 | -0.73(-1.38%) |
May 18, 2015 | 52.94 | 53.42 | 52.58 | 53.28 | 356,803 | +0.39(+0.73%) |
May 15, 2015 | 52.90 | 53.10 | 52.39 | 52.89 | 621,829 | -0.13(-0.24%) |
May 14, 2015 | 52.66 | 53.14 | 52.27 | 53.02 | 474,917 | +0.52(+0.99%) |
May 13, 2015 | 52.27 | 52.67 | 52.17 | 52.50 | 428,365 | +0.32(+0.60%) |
May 12, 2015 | 52.41 | 52.41 | 51.90 | 52.18 | 413,296 | -0.39(-0.75%) |
May 11, 2015 | 52.51 | 52.94 | 52.23 | 52.58 | 453,446 | +0.09(+0.17%) |
May 08, 2015 | 52.31 | 52.65 | 52.12 | 52.49 | 447,312 | +0.48(+0.93%) |
May 07, 2015 | 51.87 | 52.53 | 51.84 | 52.01 | 490,059 | +0.08(+0.15%) |
May 06, 2015 | 51.91 | 51.95 | 51.33 | 51.93 | 464,566 | +0.07(+0.14%) |
May 05, 2015 | 52.21 | 52.42 | 51.69 | 51.86 | 567,784 | -0.40(-0.77%) |
May 04, 2015 | 52.69 | 52.97 | 52.16 | 52.26 | 365,492 | -0.45(-0.85%) |
May 01, 2015 | 52.73 | 53.22 | 52.28 | 52.71 | 654,233 | -0.02(-0.04%) |
Apr 30, 2015 | 53.31 | 53.58 | 52.39 | 52.73 | 811,731 | -0.57(-1.07%) |
Apr 29, 2015 | 52.74 | 53.63 | 52.64 | 53.30 | 758,996 | +0.46(+0.87%) |
Apr 28, 2015 | 52.30 | 53.13 | 52.22 | 52.84 | 672,193 | +0.21(+0.40%) |
Apr 27, 2015 | 52.39 | 52.70 | 52.14 | 52.63 | 520,494 | +0.24(+0.47%) |
Apr 24, 2015 | 52.06 | 52.60 | 51.66 | 52.39 | 838,076 | +0.28(+0.54%) |
Apr 23, 2015 | 52.60 | 52.69 | 51.66 | 52.10 | 1,094,140 | -0.94(-1.77%) |
Apr 22, 2015 | 54.09 | 54.20 | 51.58 | 53.04 | 2,856,450 | -2.05(-3.72%) |
Apr 21, 2015 | 54.25 | 55.10 | 53.83 | 55.09 | 1,267,655 | +1.28(+2.37%) |
Apr 20, 2015 | 53.54 | 53.89 | 53.37 | 53.82 | 602,045 | +0.69(+1.29%) |
Apr 17, 2015 | 53.85 | 53.93 | 52.82 | 53.13 | 699,588 | -1.12(-2.06%) |
Apr 16, 2015 | 54.46 | 54.51 | 53.87 | 54.25 | 515,393 | -0.32(-0.58%) |
Apr 15, 2015 | 54.07 | 54.73 | 54.03 | 54.56 | 847,234 | +0.54(+1.01%) |
Apr 14, 2015 | 53.36 | 54.13 | 53.24 | 54.02 | 707,605 | +0.58(+1.09%) |
Apr 13, 2015 | 54.26 | 54.37 | 53.34 | 53.44 | 920,334 | -0.80(-1.48%) |
Apr 10, 2015 | 54.78 | 54.85 | 54.08 | 54.24 | 383,843 | -0.62(-1.14%) |
Apr 09, 2015 | 54.71 | 54.99 | 54.42 | 54.86 | 380,153 | -0.07(-0.13%) |
Apr 08, 2015 | 54.91 | 54.97 | 54.35 | 54.94 | 710,612 | -0.04(-0.07%) |
Apr 07, 2015 | 55.08 | 55.48 | 54.59 | 54.97 | 487,489 | -0.09(-0.17%) |
Apr 06, 2015 | 54.30 | 55.11 | 54.25 | 55.07 | 808,147 | +0.39(+0.72%) |
Apr 02, 2015 | 54.04 | 54.67 | 54.67 | 54.67 | 587,526 | +0.33(+0.61%) |
Apr 01, 2015 | 54.20 | 54.48 | 53.86 | 54.34 | 620,740 | -0.09(-0.17%) |
Mar 31, 2015 | 55.21 | 55.81 | 54.15 | 54.44 | 1,449,888 | -0.95(-1.72%) |
Mar 30, 2015 | 55.54 | 55.83 | 55.12 | 55.39 | 611,720 | -0.02(-0.03%) |
Mar 27, 2015 | 55.36 | 55.77 | 55.19 | 55.41 | 481,094 | -0.09(-0.17%) |
Mar 26, 2015 | 55.83 | 55.83 | 55.30 | 55.50 | 1,061,459 | -0.45(-0.80%) |
Mar 25, 2015 | 55.66 | 56.55 | 55.65 | 55.95 | 906,529 | +0.29(+0.52%) |
Mar 24, 2015 | 55.55 | 56.22 | 55.28 | 55.66 | 1,032,350 | -0.07(-0.13%) |
Mar 23, 2015 | 53.60 | 56.26 | 53.52 | 55.73 | 1,250,090 | +2.13(+3.97%) |
Mar 20, 2015 | 53.29 | 53.78 | 53.15 | 53.60 | 2,678,218 | +0.58(+1.09%) |
Mar 19, 2015 | 53.27 | 53.65 | 52.60 | 53.03 | 535,528 | -0.32(-0.61%) |
Mar 18, 2015 | 53.30 | 53.86 | 52.97 | 53.35 | 855,803 | +0.12(+0.22%) |
Mar 17, 2015 | 52.24 | 53.34 | 52.14 | 53.23 | 919,920 | +0.87(+1.66%) |
Mar 16, 2015 | 52.06 | 52.74 | 52.06 | 52.36 | 830,667 | +0.48(+0.93%) |
Mar 13, 2015 | 52.03 | 52.26 | 51.54 | 51.88 | 802,550 | -0.37(-0.70%) |
Mar 12, 2015 | 52.01 | 52.46 | 51.87 | 52.25 | 843,721 | +0.45(+0.87%) |
Mar 11, 2015 | 52.05 | 52.08 | 51.33 | 51.80 | 808,164 | -0.27(-0.51%) |
Mar 10, 2015 | 52.28 | 52.75 | 52.05 | 52.06 | 618,588 | -0.53(-1.01%) |
Mar 09, 2015 | 53.03 | 53.22 | 52.20 | 52.59 | 706,100 | -0.31(-0.59%) |
Mar 06, 2015 | 53.88 | 54.05 | 52.54 | 52.91 | 665,007 | -1.30(-2.39%) |
Mar 05, 2015 | 55.37 | 55.37 | 53.91 | 54.20 | 655,585 | -1.17(-2.11%) |
Mar 04, 2015 | 55.51 | 55.51 | 55.13 | 55.37 | 567,011 | -0.14(-0.25%) |
Mar 03, 2015 | 55.68 | 55.97 | 55.45 | 55.51 | 479,005 | -0.39(-0.70%) |