Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.70 | 50.70 | 50.10 | 50.20 | 90,730 | -0.51(-1.01%) |
May 28, 2015 | 50.80 | 50.80 | 50.53 | 50.71 | 54,126 | -0.20(-0.39%) |
May 27, 2015 | 50.66 | 50.95 | 50.57 | 50.91 | 127,634 | +0.36(+0.71%) |
May 26, 2015 | 50.93 | 50.93 | 50.45 | 50.55 | 114,860 | -0.53(-1.03%) |
May 22, 2015 | 51.24 | 51.08 | 51.08 | 51.08 | 71,412 | -0.20(-0.40%) |
May 21, 2015 | 51.01 | 51.36 | 51.01 | 51.29 | 75,216 | +0.21(+0.41%) |
May 20, 2015 | 51.14 | 51.18 | 50.97 | 51.08 | 126,866 | +0.00(+0.01%) |
May 19, 2015 | 51.17 | 51.19 | 51.00 | 51.07 | 124,139 | -0.06(-0.11%) |
May 18, 2015 | 50.93 | 51.19 | 50.90 | 51.13 | 109,727 | +0.15(+0.29%) |
May 15, 2015 | 51.06 | 51.09 | 50.82 | 50.98 | 90,407 | -0.05(-0.09%) |
May 14, 2015 | 50.70 | 51.03 | 50.68 | 51.03 | 100,314 | +0.52(+1.03%) |
May 13, 2015 | 50.48 | 50.61 | 50.40 | 50.51 | 122,534 | +0.18(+0.35%) |
May 12, 2015 | 50.21 | 50.44 | 49.95 | 50.33 | 148,907 | -0.06(-0.11%) |
May 11, 2015 | 50.53 | 50.58 | 50.38 | 50.39 | 133,375 | -0.06(-0.11%) |
May 08, 2015 | 50.30 | 50.56 | 50.30 | 50.44 | 614,430 | +0.54(+1.08%) |
May 07, 2015 | 49.62 | 49.99 | 49.62 | 49.91 | 381,372 | +0.21(+0.42%) |
May 06, 2015 | 49.91 | 49.91 | 49.46 | 49.70 | 155,250 | -0.04(-0.08%) |
May 05, 2015 | 50.23 | 50.40 | 49.68 | 49.74 | 256,341 | -0.60(-1.19%) |
May 04, 2015 | 50.32 | 50.57 | 50.29 | 50.34 | 547,267 | +0.11(+0.21%) |
May 01, 2015 | 49.78 | 50.23 | 49.78 | 50.23 | 2,348,302 | +0.49(+0.99%) |
Apr 30, 2015 | 50.14 | 50.14 | 49.59 | 49.74 | 188,989 | -0.48(-0.96%) |
Apr 29, 2015 | 50.16 | 50.40 | 50.08 | 50.22 | 157,675 | -0.18(-0.36%) |
Apr 28, 2015 | 50.21 | 50.40 | 49.90 | 50.40 | 275,791 | +0.15(+0.30%) |
Apr 27, 2015 | 50.39 | 50.48 | 50.20 | 50.25 | 403,441 | -0.05(-0.09%) |
Apr 24, 2015 | 50.61 | 50.61 | 50.20 | 50.30 | 359,784 | -0.25(-0.50%) |
Apr 23, 2015 | 50.35 | 50.71 | 50.34 | 50.55 | 111,151 | -0.02(-0.05%) |
Apr 22, 2015 | 50.44 | 50.61 | 50.17 | 50.58 | 114,659 | +0.19(+0.38%) |
Apr 21, 2015 | 50.71 | 50.75 | 50.29 | 50.39 | 121,733 | -0.15(-0.30%) |
Apr 20, 2015 | 50.30 | 50.62 | 50.30 | 50.54 | 69,932 | +0.52(+1.05%) |
Apr 17, 2015 | 50.41 | 50.41 | 49.86 | 50.02 | 235,485 | -0.64(-1.27%) |
Apr 16, 2015 | 50.76 | 50.83 | 50.55 | 50.66 | 195,204 | -0.21(-0.42%) |
Apr 15, 2015 | 50.84 | 51.04 | 50.82 | 50.87 | 150,124 | +0.14(+0.27%) |
Apr 14, 2015 | 50.55 | 50.75 | 50.31 | 50.73 | 192,555 | +0.02(+0.05%) |
Apr 13, 2015 | 51.07 | 51.14 | 50.67 | 50.71 | 118,361 | -0.47(-0.92%) |
Apr 10, 2015 | 50.85 | 51.19 | 50.82 | 51.18 | 122,579 | +0.68(+1.35%) |
Apr 09, 2015 | 50.19 | 50.51 | 50.02 | 50.50 | 267,985 | +0.29(+0.57%) |
Apr 08, 2015 | 50.12 | 50.25 | 49.97 | 50.22 | 81,294 | +0.08(+0.17%) |
Apr 07, 2015 | 50.28 | 50.38 | 50.11 | 50.13 | 137,263 | -0.10(-0.20%) |
Apr 06, 2015 | 49.62 | 50.38 | 49.53 | 50.23 | 120,791 | +0.43(+0.86%) |
Apr 02, 2015 | 49.61 | 49.81 | 49.81 | 49.81 | 194,605 | +0.14(+0.28%) |
Apr 01, 2015 | 49.86 | 49.88 | 49.43 | 49.67 | 360,483 | -0.33(-0.66%) |
Mar 31, 2015 | 50.25 | 50.25 | 49.94 | 50.00 | 112,942 | -0.36(-0.71%) |
Mar 30, 2015 | 49.94 | 50.45 | 49.94 | 50.35 | 104,502 | +0.70(+1.41%) |
Mar 27, 2015 | 49.52 | 49.70 | 49.37 | 49.66 | 55,557 | +0.13(+0.26%) |
Mar 26, 2015 | 49.30 | 49.66 | 49.16 | 49.53 | 175,297 | +0.02(+0.04%) |
Mar 25, 2015 | 50.48 | 50.48 | 49.51 | 49.51 | 228,999 | -0.95(-1.88%) |
Mar 24, 2015 | 50.63 | 50.70 | 50.40 | 50.46 | 203,715 | -0.19(-0.37%) |
Mar 23, 2015 | 50.90 | 50.96 | 50.65 | 50.65 | 141,852 | -0.25(-0.50%) |
Mar 20, 2015 | 50.75 | 51.04 | 50.73 | 50.90 | 153,877 | +0.33(+0.65%) |
Mar 19, 2015 | 50.69 | 50.77 | 50.43 | 50.57 | 186,672 | -0.34(-0.67%) |
Mar 18, 2015 | 50.13 | 51.08 | 49.92 | 50.91 | 283,875 | +0.61(+1.20%) |
Mar 17, 2015 | 50.24 | 50.41 | 50.12 | 50.31 | 242,319 | -0.18(-0.36%) |
Mar 16, 2015 | 49.93 | 50.50 | 49.93 | 50.49 | 258,257 | +0.76(+1.53%) |
Mar 13, 2015 | 50.10 | 50.10 | 49.43 | 49.73 | 316,765 | -0.47(-0.93%) |
Mar 12, 2015 | 49.77 | 50.22 | 49.77 | 50.20 | 502,729 | +0.60(+1.21%) |
Mar 11, 2015 | 49.69 | 49.72 | 49.52 | 49.60 | 188,753 | +0.02(+0.05%) |
Mar 10, 2015 | 50.04 | 50.04 | 49.57 | 49.57 | 563,871 | -0.90(-1.78%) |
Mar 09, 2015 | 50.17 | 50.55 | 50.17 | 50.47 | 123,685 | +0.39(+0.78%) |
Mar 06, 2015 | 50.54 | 50.58 | 50.02 | 50.08 | 283,687 | -0.69(-1.37%) |
Mar 05, 2015 | 50.71 | 50.78 | 50.57 | 50.78 | 464,773 | +0.09(+0.17%) |
Mar 04, 2015 | 50.87 | 51.06 | 50.51 | 50.69 | 417,736 | -0.37(-0.73%) |
Mar 03, 2015 | 51.27 | 51.46 | 51.04 | 51.06 | 560,804 | -0.37(-0.72%) |