Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.43 | 53.61 | 52.91 | 53.29 | 524,003 | -0.20(-0.37%) |
May 28, 2015 | 53.90 | 54.07 | 53.25 | 53.49 | 530,841 | -0.70(-1.29%) |
May 27, 2015 | 53.53 | 54.24 | 53.44 | 54.19 | 664,648 | +0.45(+0.84%) |
May 26, 2015 | 54.60 | 54.60 | 53.27 | 53.74 | 576,233 | -1.03(-1.88%) |
May 22, 2015 | 54.96 | 54.77 | 54.77 | 54.77 | 655,694 | +0.02(+0.05%) |
May 21, 2015 | 55.05 | 55.05 | 54.56 | 54.75 | 752,944 | -0.07(-0.12%) |
May 20, 2015 | 54.65 | 55.27 | 54.46 | 54.81 | 529,610 | +0.44(+0.81%) |
May 19, 2015 | 54.65 | 54.71 | 54.01 | 54.37 | 771,040 | -0.46(-0.85%) |
May 18, 2015 | 54.55 | 55.01 | 54.44 | 54.84 | 465,098 | -0.07(-0.12%) |
May 15, 2015 | 54.73 | 55.11 | 54.46 | 54.90 | 542,296 | +0.22(+0.39%) |
May 14, 2015 | 55.20 | 55.37 | 54.50 | 54.69 | 616,446 | -0.13(-0.24%) |
May 13, 2015 | 54.99 | 55.50 | 54.75 | 54.82 | 598,091 | +0.06(+0.11%) |
May 12, 2015 | 55.04 | 55.19 | 54.65 | 54.76 | 587,891 | -0.30(-0.54%) |
May 11, 2015 | 54.80 | 55.16 | 54.59 | 55.06 | 610,972 | +0.39(+0.71%) |
May 08, 2015 | 54.90 | 55.06 | 54.40 | 54.67 | 472,242 | +0.41(+0.75%) |
May 07, 2015 | 53.38 | 54.37 | 53.14 | 54.26 | 632,028 | +0.49(+0.91%) |
May 06, 2015 | 54.20 | 54.20 | 53.40 | 53.77 | 536,083 | +0.02(+0.03%) |
May 05, 2015 | 54.31 | 54.68 | 53.65 | 53.76 | 384,717 | -0.37(-0.69%) |
May 04, 2015 | 54.09 | 54.41 | 53.52 | 54.13 | 758,108 | +0.08(+0.15%) |
May 01, 2015 | 54.29 | 54.69 | 53.30 | 54.05 | 590,326 | +0.32(+0.60%) |
Apr 30, 2015 | 53.19 | 54.10 | 52.78 | 53.72 | 606,132 | -0.07(-0.12%) |
Apr 29, 2015 | 53.81 | 54.16 | 53.47 | 53.79 | 658,723 | -0.51(-0.93%) |
Apr 28, 2015 | 53.96 | 54.37 | 53.63 | 54.30 | 598,993 | +0.55(+1.02%) |
Apr 27, 2015 | 52.91 | 54.49 | 52.75 | 53.75 | 1,309,622 | +1.34(+2.55%) |
Apr 24, 2015 | 52.50 | 53.14 | 52.26 | 52.41 | 1,595,860 | +0.37(+0.72%) |
Apr 23, 2015 | 48.21 | 52.48 | 48.20 | 52.04 | 3,276,759 | +4.34(+9.10%) |
Apr 22, 2015 | 47.37 | 47.81 | 47.19 | 47.70 | 950,296 | +0.61(+1.29%) |
Apr 21, 2015 | 47.56 | 47.95 | 46.88 | 47.09 | 791,275 | -0.43(-0.91%) |
Apr 20, 2015 | 47.31 | 47.72 | 47.06 | 47.52 | 752,711 | +0.47(+1.01%) |
Apr 17, 2015 | 47.41 | 47.54 | 46.72 | 47.05 | 832,654 | -0.88(-1.84%) |
Apr 16, 2015 | 49.21 | 49.31 | 47.92 | 47.93 | 779,677 | -1.10(-2.25%) |
Apr 15, 2015 | 49.06 | 49.28 | 48.84 | 49.03 | 1,230,144 | +0.46(+0.94%) |
Apr 14, 2015 | 48.97 | 49.23 | 48.22 | 48.58 | 1,158,602 | -0.96(-1.94%) |
Apr 13, 2015 | 49.42 | 49.89 | 49.41 | 49.54 | 669,009 | -0.28(-0.57%) |
Apr 10, 2015 | 49.72 | 50.07 | 49.72 | 49.82 | 802,945 | -0.41(-0.83%) |
Apr 09, 2015 | 49.77 | 50.31 | 49.68 | 50.24 | 564,571 | +0.30(+0.60%) |
Apr 08, 2015 | 50.45 | 50.70 | 49.52 | 49.94 | 683,247 | -0.30(-0.59%) |
Apr 07, 2015 | 51.04 | 51.04 | 50.14 | 50.24 | 667,631 | -0.61(-1.19%) |
Apr 06, 2015 | 50.39 | 51.05 | 50.14 | 50.84 | 653,113 | -0.12(-0.23%) |
Apr 02, 2015 | 50.32 | 50.96 | 50.96 | 50.96 | 520,652 | +0.43(+0.85%) |
Apr 01, 2015 | 51.10 | 51.23 | 49.99 | 50.53 | 950,535 | -0.17(-0.34%) |
Mar 31, 2015 | 51.18 | 51.30 | 49.91 | 50.70 | 1,405,869 | +0.11(+0.21%) |
Mar 30, 2015 | 49.38 | 50.81 | 49.23 | 50.60 | 710,609 | +1.39(+2.83%) |
Mar 27, 2015 | 49.18 | 49.56 | 48.76 | 49.20 | 731,086 | -0.37(-0.75%) |
Mar 26, 2015 | 49.77 | 50.06 | 49.19 | 49.57 | 770,059 | -0.04(-0.08%) |
Mar 25, 2015 | 50.55 | 50.70 | 49.59 | 49.62 | 702,966 | -0.35(-0.70%) |
Mar 24, 2015 | 49.97 | 50.43 | 49.61 | 49.96 | 581,569 | +0.01(+0.02%) |
Mar 23, 2015 | 49.48 | 50.21 | 49.39 | 49.96 | 738,511 | +0.57(+1.16%) |
Mar 20, 2015 | 47.96 | 49.60 | 47.83 | 49.38 | 1,962,507 | +1.80(+3.79%) |
Mar 19, 2015 | 48.99 | 49.03 | 47.29 | 47.58 | 1,252,968 | -2.19(-4.40%) |
Mar 18, 2015 | 47.35 | 50.08 | 47.35 | 49.77 | 1,526,204 | +2.05(+4.30%) |
Mar 17, 2015 | 47.14 | 47.96 | 47.00 | 47.72 | 913,303 | +0.64(+1.36%) |
Mar 16, 2015 | 46.44 | 47.27 | 46.00 | 47.08 | 947,830 | +0.35(+0.75%) |
Mar 13, 2015 | 47.28 | 47.61 | 46.46 | 46.74 | 886,471 | -0.76(-1.59%) |
Mar 12, 2015 | 47.07 | 47.57 | 46.85 | 47.49 | 924,826 | +1.01(+2.18%) |
Mar 11, 2015 | 45.81 | 46.72 | 45.81 | 46.48 | 1,362,028 | +0.69(+1.50%) |
Mar 10, 2015 | 47.41 | 47.60 | 45.70 | 45.79 | 1,388,462 | -2.51(-5.20%) |
Mar 09, 2015 | 47.75 | 48.80 | 47.69 | 48.30 | 931,492 | +0.73(+1.52%) |
Mar 06, 2015 | 47.83 | 48.56 | 47.23 | 47.58 | 1,030,226 | -0.76(-1.57%) |
Mar 05, 2015 | 47.88 | 48.53 | 47.41 | 48.34 | 1,011,528 | +0.49(+1.03%) |
Mar 04, 2015 | 46.89 | 47.97 | 46.75 | 47.84 | 820,098 | +0.52(+1.10%) |
Mar 03, 2015 | 47.26 | 47.73 | 47.16 | 47.32 | 738,848 | +0.00(+0.00%) |