Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.85 | 53.03 | 51.80 | 51.83 | 709,741 | -1.01(-1.91%) |
May 28, 2015 | 52.85 | 52.98 | 52.32 | 52.84 | 867,897 | -0.51(-0.96%) |
May 27, 2015 | 53.23 | 53.47 | 52.79 | 53.35 | 374,806 | +0.11(+0.21%) |
May 26, 2015 | 53.37 | 53.71 | 52.72 | 53.23 | 372,525 | -0.21(-0.39%) |
May 22, 2015 | 53.61 | 53.44 | 53.44 | 53.44 | 399,391 | -0.25(-0.47%) |
May 21, 2015 | 53.39 | 53.75 | 53.18 | 53.70 | 499,015 | +0.29(+0.55%) |
May 20, 2015 | 54.03 | 54.22 | 53.14 | 53.40 | 520,857 | -0.62(-1.15%) |
May 19, 2015 | 54.01 | 54.73 | 53.84 | 54.03 | 536,817 | +0.28(+0.53%) |
May 18, 2015 | 52.91 | 54.17 | 52.86 | 53.74 | 831,669 | +0.75(+1.42%) |
May 15, 2015 | 53.32 | 53.62 | 52.87 | 52.99 | 760,068 | -0.33(-0.62%) |
May 14, 2015 | 52.87 | 53.47 | 52.56 | 53.32 | 855,677 | +0.59(+1.13%) |
May 13, 2015 | 52.66 | 53.18 | 52.37 | 52.72 | 503,277 | +0.05(+0.09%) |
May 12, 2015 | 52.78 | 53.09 | 52.31 | 52.68 | 467,337 | -0.42(-0.78%) |
May 11, 2015 | 53.70 | 54.02 | 53.04 | 53.09 | 301,776 | -0.50(-0.93%) |
May 08, 2015 | 53.67 | 54.31 | 53.38 | 53.59 | 380,038 | +0.52(+0.98%) |
May 07, 2015 | 52.50 | 53.43 | 52.50 | 53.07 | 482,438 | +0.49(+0.93%) |
May 06, 2015 | 52.60 | 52.83 | 51.76 | 52.58 | 440,206 | +0.08(+0.14%) |
May 05, 2015 | 52.59 | 53.02 | 52.22 | 52.51 | 516,724 | -0.11(-0.22%) |
May 04, 2015 | 52.77 | 53.15 | 52.57 | 52.62 | 656,019 | +0.01(+0.02%) |
May 01, 2015 | 50.98 | 52.95 | 50.63 | 52.61 | 927,462 | +0.95(+1.85%) |
Apr 30, 2015 | 53.22 | 53.99 | 51.30 | 51.66 | 1,708,787 | -2.28(-4.23%) |
Apr 29, 2015 | 54.08 | 54.08 | 53.41 | 53.94 | 654,151 | -0.45(-0.83%) |
Apr 28, 2015 | 54.36 | 54.80 | 53.93 | 54.39 | 382,098 | +0.13(+0.24%) |
Apr 27, 2015 | 55.04 | 55.62 | 54.20 | 54.26 | 609,052 | -0.44(-0.81%) |
Apr 24, 2015 | 54.14 | 54.79 | 53.71 | 54.71 | 495,355 | +0.74(+1.36%) |
Apr 23, 2015 | 53.71 | 54.30 | 53.52 | 53.97 | 492,154 | +0.04(+0.07%) |
Apr 22, 2015 | 53.58 | 54.11 | 53.09 | 53.93 | 682,175 | +0.36(+0.67%) |
Apr 21, 2015 | 53.12 | 54.15 | 53.12 | 53.57 | 489,615 | +0.62(+1.18%) |
Apr 20, 2015 | 53.36 | 53.64 | 52.89 | 52.95 | 337,656 | -0.11(-0.21%) |
Apr 17, 2015 | 52.46 | 53.28 | 51.94 | 53.06 | 407,162 | +0.12(+0.23%) |
Apr 16, 2015 | 53.68 | 54.09 | 52.79 | 52.94 | 635,982 | -0.92(-1.70%) |
Apr 15, 2015 | 54.40 | 54.53 | 53.63 | 53.86 | 639,532 | -0.49(-0.90%) |
Apr 14, 2015 | 53.79 | 54.64 | 53.19 | 54.35 | 455,991 | +0.68(+1.27%) |
Apr 13, 2015 | 53.20 | 53.91 | 53.11 | 53.67 | 542,559 | +0.46(+0.87%) |
Apr 10, 2015 | 52.31 | 53.33 | 52.00 | 53.20 | 405,981 | +0.85(+1.62%) |
Apr 09, 2015 | 52.70 | 52.88 | 52.13 | 52.36 | 395,857 | -0.35(-0.66%) |
Apr 08, 2015 | 52.34 | 53.03 | 52.15 | 52.70 | 515,550 | +0.52(+0.99%) |
Apr 07, 2015 | 53.31 | 53.62 | 52.09 | 52.19 | 565,405 | -1.24(-2.31%) |
Apr 06, 2015 | 53.51 | 53.99 | 53.17 | 53.42 | 468,484 | -0.10(-0.19%) |
Apr 02, 2015 | 52.87 | 53.53 | 53.53 | 53.53 | 624,572 | +0.64(+1.21%) |
Apr 01, 2015 | 54.17 | 54.17 | 52.72 | 52.88 | 725,888 | -1.35(-2.49%) |
Mar 31, 2015 | 53.38 | 54.47 | 53.16 | 54.23 | 368,798 | +0.35(+0.65%) |
Mar 30, 2015 | 53.66 | 54.35 | 52.99 | 53.88 | 698,560 | +0.64(+1.21%) |
Mar 27, 2015 | 53.16 | 53.96 | 52.89 | 53.24 | 464,381 | +0.02(+0.04%) |
Mar 26, 2015 | 53.69 | 53.83 | 53.06 | 53.22 | 435,241 | -0.59(-1.10%) |
Mar 25, 2015 | 54.74 | 54.74 | 53.61 | 53.82 | 421,977 | -0.92(-1.67%) |
Mar 24, 2015 | 54.12 | 55.13 | 53.85 | 54.73 | 620,168 | +0.56(+1.03%) |
Mar 23, 2015 | 54.29 | 54.83 | 53.76 | 54.18 | 537,351 | -0.11(-0.21%) |
Mar 20, 2015 | 53.41 | 54.33 | 53.22 | 54.29 | 1,181,701 | +1.17(+2.20%) |
Mar 19, 2015 | 53.33 | 53.67 | 52.85 | 53.12 | 641,023 | -0.25(-0.46%) |
Mar 18, 2015 | 52.28 | 53.53 | 51.67 | 53.37 | 401,426 | +1.05(+2.00%) |
Mar 17, 2015 | 52.44 | 53.02 | 52.03 | 52.32 | 546,119 | -0.43(-0.82%) |
Mar 16, 2015 | 52.90 | 53.22 | 52.53 | 52.75 | 481,077 | -0.08(-0.14%) |
Mar 13, 2015 | 53.16 | 53.44 | 52.47 | 52.83 | 481,103 | -0.49(-0.92%) |
Mar 12, 2015 | 53.33 | 53.54 | 53.06 | 53.32 | 684,728 | +0.31(+0.59%) |
Mar 11, 2015 | 51.81 | 53.09 | 51.53 | 53.01 | 911,919 | +1.34(+2.59%) |
Mar 10, 2015 | 51.57 | 52.14 | 51.43 | 51.67 | 1,114,293 | -0.29(-0.56%) |
Mar 09, 2015 | 52.18 | 52.31 | 51.57 | 51.96 | 804,676 | -0.22(-0.42%) |
Mar 06, 2015 | 53.04 | 53.51 | 52.01 | 52.18 | 628,344 | -1.29(-2.42%) |
Mar 05, 2015 | 53.25 | 53.61 | 52.68 | 53.47 | 721,041 | +0.26(+0.50%) |
Mar 04, 2015 | 52.48 | 53.24 | 51.79 | 53.20 | 585,048 | +0.45(+0.86%) |
Mar 03, 2015 | 53.60 | 53.60 | 53.23 | 52.75 | 946,995 | -1.04(-1.93%) |