Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.16 | 50.16 | 50.13 | 50.15 | 43,868 | +0.00(+0.00%) |
May 28, 2015 | 50.16 | 50.16 | 50.08 | 50.15 | 270,559 | -0.01(-0.02%) |
May 27, 2015 | 50.13 | 50.16 | 50.11 | 50.16 | 73,588 | +0.01(+0.02%) |
May 26, 2015 | 50.14 | 50.15 | 50.11 | 50.15 | 133,143 | +0.01(+0.02%) |
May 22, 2015 | 50.13 | 50.14 | 50.14 | 50.14 | 484,400 | +0.00(+0.00%) |
May 21, 2015 | 50.16 | 50.16 | 50.12 | 50.14 | 89,756 | +0.00(+0.00%) |
May 20, 2015 | 50.15 | 50.15 | 50.11 | 50.14 | 198,318 | +0.02(+0.05%) |
May 19, 2015 | 50.13 | 50.13 | 50.11 | 50.12 | 51,452 | -0.00(-0.01%) |
May 18, 2015 | 50.14 | 50.14 | 50.11 | 50.12 | 39,652 | +0.00(+0.00%) |
May 15, 2015 | 50.12 | 50.14 | 50.10 | 50.12 | 446,989 | +0.02(+0.04%) |
May 14, 2015 | 50.16 | 50.16 | 50.10 | 50.10 | 329,813 | -0.02(-0.04%) |
May 13, 2015 | 50.15 | 50.16 | 50.11 | 50.12 | 561,973 | -0.04(-0.08%) |
May 12, 2015 | 50.13 | 50.16 | 50.12 | 50.16 | 74,700 | +0.00(+0.01%) |
May 11, 2015 | 50.15 | 50.16 | 50.13 | 50.16 | 53,762 | +0.01(+0.01%) |
May 08, 2015 | 50.12 | 50.15 | 50.12 | 50.15 | 40,068 | +0.00(+0.00%) |
May 07, 2015 | 50.12 | 50.15 | 50.12 | 50.15 | 916,439 | +0.01(+0.02%) |
May 06, 2015 | 50.13 | 50.14 | 50.09 | 50.14 | 91,573 | -0.01(-0.02%) |
May 05, 2015 | 50.11 | 50.15 | 50.11 | 50.15 | 62,345 | +0.02(+0.04%) |
May 04, 2015 | 50.13 | 50.13 | 50.11 | 50.13 | 65,873 | -0.01(-0.02%) |
May 01, 2015 | 50.13 | 50.14 | 50.12 | 50.14 | 236,503 | -0.02(-0.04%) |
Apr 30, 2015 | 50.14 | 50.16 | 50.11 | 50.16 | 442,007 | +0.04(+0.07%) |
Apr 29, 2015 | 50.15 | 50.16 | 50.12 | 50.12 | 207,754 | -0.04(-0.07%) |
Apr 28, 2015 | 50.15 | 50.16 | 50.14 | 50.16 | 49,597 | +0.02(+0.04%) |
Apr 27, 2015 | 50.14 | 50.16 | 50.14 | 50.14 | 62,596 | -0.01(-0.02%) |
Apr 24, 2015 | 50.18 | 50.18 | 50.13 | 50.15 | 40,079 | +0.01(+0.02%) |
Apr 23, 2015 | 50.14 | 50.15 | 50.12 | 50.14 | 44,857 | +0.00(+0.00%) |
Apr 22, 2015 | 50.15 | 50.16 | 50.13 | 50.14 | 65,552 | -0.01(-0.02%) |
Apr 21, 2015 | 50.14 | 50.15 | 50.13 | 50.15 | 48,801 | +0.00(+0.00%) |
Apr 20, 2015 | 50.17 | 50.17 | 50.13 | 50.15 | 76,723 | +0.03(+0.06%) |
Apr 17, 2015 | 50.13 | 50.16 | 50.10 | 50.12 | 97,437 | -0.03(-0.06%) |
Apr 16, 2015 | 50.15 | 50.16 | 50.12 | 50.15 | 343,923 | -0.00(-0.00%) |
Apr 15, 2015 | 50.15 | 50.16 | 50.12 | 50.15 | 54,998 | -0.02(-0.04%) |
Apr 14, 2015 | 50.15 | 50.17 | 50.12 | 50.17 | 348,399 | +0.04(+0.08%) |
Apr 13, 2015 | 50.11 | 50.16 | 50.10 | 50.13 | 50,236 | -0.01(-0.02%) |
Apr 10, 2015 | 50.15 | 50.15 | 50.07 | 50.14 | 196,190 | -0.01(-0.02%) |
Apr 09, 2015 | 50.13 | 50.15 | 50.10 | 50.15 | 905,031 | +0.04(+0.08%) |
Apr 08, 2015 | 50.09 | 50.14 | 50.06 | 50.11 | 130,676 | +0.00(+0.00%) |
Apr 07, 2015 | 50.14 | 50.14 | 50.11 | 50.11 | 91,234 | -0.01(-0.02%) |
Apr 06, 2015 | 50.13 | 50.13 | 50.10 | 50.12 | 35,372 | +0.02(+0.04%) |
Apr 02, 2015 | 50.14 | 50.10 | 50.10 | 50.10 | 32,600 | -0.01(-0.02%) |
Apr 01, 2015 | 50.14 | 50.14 | 50.10 | 50.11 | 27,398 | -0.04(-0.08%) |
Mar 31, 2015 | 50.14 | 50.15 | 50.12 | 50.15 | 62,321 | +0.01(+0.02%) |
Mar 30, 2015 | 50.12 | 50.16 | 50.10 | 50.14 | 190,490 | +0.01(+0.02%) |
Mar 27, 2015 | 50.16 | 50.16 | 50.11 | 50.13 | 36,624 | -0.01(-0.02%) |
Mar 26, 2015 | 50.10 | 50.15 | 50.10 | 50.14 | 72,839 | +0.02(+0.04%) |
Mar 25, 2015 | 50.16 | 50.16 | 50.11 | 50.12 | 189,334 | +0.00(+0.00%) |
Mar 24, 2015 | 50.12 | 50.15 | 50.10 | 50.12 | 152,024 | +0.02(+0.04%) |
Mar 23, 2015 | 50.14 | 50.15 | 50.10 | 50.10 | 34,731 | -0.01(-0.01%) |
Mar 20, 2015 | 50.09 | 50.14 | 50.08 | 50.11 | 71,672 | -0.00(-0.01%) |
Mar 19, 2015 | 50.11 | 50.13 | 50.10 | 50.11 | 49,062 | +0.00(+0.00%) |
Mar 18, 2015 | 50.07 | 50.13 | 50.07 | 50.11 | 77,830 | -0.01(-0.02%) |
Mar 17, 2015 | 50.12 | 50.13 | 50.10 | 50.12 | 41,000 | +0.00(+0.00%) |
Mar 16, 2015 | 50.12 | 50.12 | 50.11 | 50.12 | 24,299 | +0.00(+0.00%) |
Mar 13, 2015 | 50.12 | 50.13 | 50.10 | 50.12 | 27,080 | +0.01(+0.02%) |
Mar 12, 2015 | 50.12 | 50.12 | 50.07 | 50.11 | 103,164 | -0.02(-0.04%) |
Mar 11, 2015 | 50.08 | 50.13 | 50.08 | 50.13 | 37,682 | +0.03(+0.06%) |
Mar 10, 2015 | 50.09 | 50.12 | 50.08 | 50.10 | 144,459 | -0.01(-0.02%) |
Mar 09, 2015 | 50.08 | 50.11 | 50.06 | 50.11 | 40,864 | +0.02(+0.04%) |
Mar 06, 2015 | 50.09 | 50.09 | 50.05 | 50.09 | 105,781 | -0.02(-0.03%) |
Mar 05, 2015 | 50.07 | 50.12 | 50.07 | 50.11 | 69,290 | -0.00(-0.01%) |
Mar 04, 2015 | 50.09 | 50.13 | 50.09 | 50.11 | 543,186 | +0.01(+0.02%) |
Mar 03, 2015 | 50.08 | 50.11 | 50.05 | 50.10 | 154,775 | +0.05(+0.10%) |