Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.23 | 53.41 | 52.72 | 53.09 | 525,964 | -0.20(-0.37%) |
May 28, 2015 | 53.70 | 53.87 | 53.05 | 53.29 | 532,828 | -0.70(-1.29%) |
May 27, 2015 | 53.33 | 54.04 | 53.24 | 53.99 | 667,135 | +0.45(+0.84%) |
May 26, 2015 | 54.39 | 54.39 | 53.07 | 53.54 | 578,390 | -1.03(-1.88%) |
May 22, 2015 | 54.76 | 54.57 | 54.57 | 54.57 | 658,148 | +0.02(+0.05%) |
May 21, 2015 | 54.85 | 54.85 | 54.36 | 54.54 | 755,762 | -0.07(-0.12%) |
May 20, 2015 | 54.45 | 55.06 | 54.25 | 54.61 | 531,592 | +0.44(+0.81%) |
May 19, 2015 | 54.45 | 54.51 | 53.81 | 54.17 | 773,925 | -0.46(-0.85%) |
May 18, 2015 | 54.35 | 54.81 | 54.24 | 54.63 | 466,838 | -0.07(-0.12%) |
May 15, 2015 | 54.53 | 54.91 | 54.26 | 54.70 | 544,325 | +0.22(+0.39%) |
May 14, 2015 | 55.00 | 55.16 | 54.29 | 54.48 | 618,753 | -0.13(-0.24%) |
May 13, 2015 | 54.78 | 55.29 | 54.54 | 54.62 | 600,329 | +0.06(+0.11%) |
May 12, 2015 | 54.83 | 54.98 | 54.45 | 54.56 | 590,091 | -0.30(-0.54%) |
May 11, 2015 | 54.60 | 54.96 | 54.38 | 54.86 | 613,258 | +0.39(+0.71%) |
May 08, 2015 | 54.70 | 54.86 | 54.19 | 54.47 | 474,009 | +0.41(+0.75%) |
May 07, 2015 | 53.18 | 54.17 | 52.94 | 54.06 | 634,393 | +0.49(+0.91%) |
May 06, 2015 | 54.00 | 54.00 | 53.20 | 53.57 | 538,090 | +0.02(+0.03%) |
May 05, 2015 | 54.11 | 54.48 | 53.45 | 53.56 | 386,157 | -0.37(-0.69%) |
May 04, 2015 | 53.89 | 54.21 | 53.32 | 53.93 | 760,945 | +0.08(+0.15%) |
May 01, 2015 | 54.09 | 54.48 | 53.10 | 53.85 | 592,535 | +0.32(+0.60%) |
Apr 30, 2015 | 52.99 | 53.90 | 52.58 | 53.52 | 608,400 | -0.07(-0.12%) |
Apr 29, 2015 | 53.61 | 53.96 | 53.27 | 53.59 | 661,189 | -0.50(-0.93%) |
Apr 28, 2015 | 53.76 | 54.17 | 53.43 | 54.10 | 601,235 | +0.55(+1.02%) |
Apr 27, 2015 | 52.71 | 54.29 | 52.56 | 53.55 | 1,314,523 | +1.33(+2.55%) |
Apr 24, 2015 | 52.30 | 52.95 | 52.07 | 52.22 | 1,601,832 | +0.37(+0.72%) |
Apr 23, 2015 | 48.03 | 52.28 | 48.02 | 51.85 | 3,289,021 | +4.33(+9.10%) |
Apr 22, 2015 | 47.19 | 47.63 | 47.02 | 47.52 | 953,852 | +0.60(+1.29%) |
Apr 21, 2015 | 47.38 | 47.77 | 46.71 | 46.92 | 794,236 | -0.43(-0.91%) |
Apr 20, 2015 | 47.13 | 47.55 | 46.88 | 47.35 | 755,528 | +0.47(+1.01%) |
Apr 17, 2015 | 47.23 | 47.37 | 46.55 | 46.88 | 835,770 | -0.88(-1.84%) |
Apr 16, 2015 | 49.03 | 49.12 | 47.74 | 47.75 | 782,595 | -1.10(-2.25%) |
Apr 15, 2015 | 48.88 | 49.09 | 48.66 | 48.85 | 1,234,747 | +0.45(+0.94%) |
Apr 14, 2015 | 48.79 | 49.04 | 48.04 | 48.40 | 1,162,937 | -0.96(-1.94%) |
Apr 13, 2015 | 49.24 | 49.70 | 49.22 | 49.36 | 671,512 | -0.28(-0.57%) |
Apr 10, 2015 | 49.54 | 49.88 | 49.54 | 49.64 | 805,950 | -0.41(-0.83%) |
Apr 09, 2015 | 49.58 | 50.13 | 49.50 | 50.05 | 566,684 | +0.30(+0.60%) |
Apr 08, 2015 | 50.27 | 50.51 | 49.34 | 49.75 | 685,804 | -0.30(-0.59%) |
Apr 07, 2015 | 50.85 | 50.85 | 49.95 | 50.05 | 670,129 | -0.60(-1.19%) |
Apr 06, 2015 | 50.20 | 50.86 | 49.95 | 50.65 | 655,557 | -0.12(-0.23%) |
Apr 02, 2015 | 50.13 | 50.77 | 50.77 | 50.77 | 522,600 | +0.43(+0.85%) |
Apr 01, 2015 | 50.91 | 51.04 | 49.80 | 50.34 | 954,092 | -0.17(-0.34%) |
Mar 31, 2015 | 50.99 | 51.11 | 49.72 | 50.51 | 1,411,130 | +0.11(+0.21%) |
Mar 30, 2015 | 49.20 | 50.62 | 49.05 | 50.41 | 713,268 | +1.39(+2.83%) |
Mar 27, 2015 | 48.99 | 49.37 | 48.58 | 49.02 | 733,822 | -0.37(-0.75%) |
Mar 26, 2015 | 49.58 | 49.87 | 49.01 | 49.39 | 772,941 | -0.04(-0.08%) |
Mar 25, 2015 | 50.36 | 50.51 | 49.41 | 49.43 | 705,596 | -0.35(-0.70%) |
Mar 24, 2015 | 49.79 | 50.24 | 49.42 | 49.78 | 583,745 | +0.01(+0.02%) |
Mar 23, 2015 | 49.30 | 50.03 | 49.21 | 49.77 | 741,275 | +0.57(+1.16%) |
Mar 20, 2015 | 47.79 | 49.41 | 47.65 | 49.20 | 1,969,851 | +1.79(+3.79%) |
Mar 19, 2015 | 48.81 | 48.85 | 47.12 | 47.40 | 1,257,657 | -2.18(-4.40%) |
Mar 18, 2015 | 47.17 | 49.89 | 47.17 | 49.59 | 1,531,915 | +2.04(+4.30%) |
Mar 17, 2015 | 46.97 | 47.79 | 46.83 | 47.55 | 916,721 | +0.64(+1.36%) |
Mar 16, 2015 | 46.26 | 47.09 | 45.83 | 46.91 | 951,377 | +0.35(+0.75%) |
Mar 13, 2015 | 47.11 | 47.43 | 46.29 | 46.56 | 889,788 | -0.75(-1.59%) |
Mar 12, 2015 | 46.89 | 47.39 | 46.68 | 47.31 | 928,287 | +1.01(+2.18%) |
Mar 11, 2015 | 45.63 | 46.54 | 45.63 | 46.30 | 1,367,125 | +0.69(+1.50%) |
Mar 10, 2015 | 47.24 | 47.42 | 45.53 | 45.62 | 1,393,658 | -2.50(-5.20%) |
Mar 09, 2015 | 47.57 | 48.62 | 47.51 | 48.12 | 934,978 | +0.72(+1.52%) |
Mar 06, 2015 | 47.65 | 48.38 | 47.06 | 47.40 | 1,034,081 | -0.76(-1.57%) |
Mar 05, 2015 | 47.70 | 48.35 | 47.24 | 48.16 | 1,015,313 | +0.49(+1.03%) |
Mar 04, 2015 | 46.71 | 47.79 | 46.58 | 47.66 | 823,167 | +0.52(+1.10%) |
Mar 03, 2015 | 47.08 | 47.56 | 46.98 | 47.15 | 741,613 | +0.00(+0.00%) |