Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.25 | 50.63 | 50.19 | 50.51 | 233,180 | +0.27(+0.53%) |
May 28, 2015 | 50.23 | 50.38 | 50.12 | 50.24 | 222,540 | +0.12(+0.24%) |
May 27, 2015 | 50.78 | 50.88 | 50.07 | 50.12 | 466,149 | -0.83(-1.62%) |
May 26, 2015 | 50.49 | 51.14 | 50.41 | 50.95 | 213,529 | +0.61(+1.20%) |
May 22, 2015 | 50.36 | 50.34 | 50.34 | 50.34 | 71,760 | +0.01(+0.03%) |
May 21, 2015 | 50.68 | 50.74 | 50.27 | 50.33 | 259,340 | -0.27(-0.54%) |
May 20, 2015 | 50.55 | 50.85 | 50.30 | 50.60 | 155,174 | -0.03(-0.05%) |
May 19, 2015 | 50.49 | 50.69 | 50.43 | 50.63 | 123,798 | +0.06(+0.13%) |
May 18, 2015 | 50.86 | 50.90 | 50.47 | 50.56 | 477,352 | -0.22(-0.43%) |
May 15, 2015 | 50.66 | 50.92 | 50.60 | 50.78 | 178,566 | +0.00(+0.00%) |
May 14, 2015 | 51.11 | 51.31 | 50.75 | 50.78 | 250,847 | -0.79(-1.53%) |
May 13, 2015 | 51.40 | 51.61 | 51.18 | 51.57 | 184,574 | -0.07(-0.14%) |
May 12, 2015 | 51.75 | 52.12 | 51.41 | 51.65 | 312,100 | +0.21(+0.41%) |
May 11, 2015 | 51.24 | 51.45 | 51.10 | 51.44 | 143,783 | +0.19(+0.38%) |
May 08, 2015 | 51.32 | 51.40 | 51.13 | 51.24 | 146,368 | -0.63(-1.22%) |
May 07, 2015 | 52.19 | 52.20 | 51.74 | 51.88 | 353,320 | -0.31(-0.60%) |
May 06, 2015 | 51.77 | 52.54 | 51.61 | 52.19 | 486,783 | +0.36(+0.69%) |
May 05, 2015 | 51.22 | 51.85 | 51.11 | 51.83 | 339,313 | +0.83(+1.62%) |
May 04, 2015 | 50.89 | 51.02 | 50.70 | 51.00 | 267,465 | -0.08(-0.16%) |
May 01, 2015 | 51.54 | 51.58 | 51.06 | 51.09 | 280,335 | -0.69(-1.33%) |
Apr 30, 2015 | 51.24 | 52.02 | 51.07 | 51.78 | 495,269 | +0.80(+1.57%) |
Apr 29, 2015 | 50.97 | 51.25 | 50.66 | 50.98 | 212,780 | +0.29(+0.58%) |
Apr 28, 2015 | 50.55 | 51.07 | 50.43 | 50.68 | 198,947 | +0.11(+0.22%) |
Apr 27, 2015 | 50.26 | 50.66 | 50.18 | 50.57 | 216,074 | +0.13(+0.25%) |
Apr 24, 2015 | 50.62 | 50.64 | 50.38 | 50.44 | 326,586 | -0.70(-1.36%) |
Apr 23, 2015 | 51.52 | 51.52 | 50.92 | 51.14 | 180,664 | -0.18(-0.36%) |
Apr 22, 2015 | 51.48 | 51.80 | 51.25 | 51.33 | 502,163 | -0.28(-0.53%) |
Apr 21, 2015 | 51.52 | 51.66 | 51.48 | 51.60 | 114,013 | -0.24(-0.46%) |
Apr 20, 2015 | 52.34 | 52.38 | 51.75 | 51.84 | 214,548 | -0.78(-1.48%) |
Apr 17, 2015 | 52.29 | 52.84 | 52.20 | 52.62 | 304,361 | +0.80(+1.54%) |
Apr 16, 2015 | 51.88 | 51.94 | 51.74 | 51.82 | 227,215 | +0.06(+0.12%) |
Apr 15, 2015 | 51.90 | 51.98 | 51.65 | 51.76 | 373,048 | -0.32(-0.62%) |
Apr 14, 2015 | 51.93 | 52.34 | 51.84 | 52.08 | 234,803 | +0.14(+0.27%) |
Apr 13, 2015 | 51.77 | 51.98 | 51.49 | 51.94 | 151,541 | +0.14(+0.27%) |
Apr 10, 2015 | 52.01 | 52.14 | 51.80 | 51.80 | 104,092 | -0.22(-0.42%) |
Apr 09, 2015 | 52.35 | 52.53 | 52.00 | 52.02 | 122,391 | -0.34(-0.65%) |
Apr 08, 2015 | 52.73 | 52.74 | 52.28 | 52.36 | 129,651 | -0.39(-0.75%) |
Apr 07, 2015 | 52.71 | 52.76 | 52.33 | 52.76 | 246,709 | +0.07(+0.14%) |
Apr 06, 2015 | 53.45 | 53.45 | 52.53 | 52.68 | 138,360 | -0.40(-0.76%) |
Apr 02, 2015 | 53.08 | 53.09 | 53.09 | 53.09 | 88,203 | -0.09(-0.17%) |
Apr 01, 2015 | 52.85 | 53.47 | 52.85 | 53.18 | 252,437 | +0.33(+0.63%) |
Mar 31, 2015 | 52.46 | 52.86 | 52.36 | 52.85 | 98,327 | +0.54(+1.04%) |
Mar 30, 2015 | 52.59 | 52.59 | 52.29 | 52.31 | 213,926 | -0.62(-1.18%) |
Mar 27, 2015 | 53.13 | 53.23 | 52.80 | 52.93 | 99,575 | -0.21(-0.40%) |
Mar 26, 2015 | 53.36 | 53.56 | 52.86 | 53.14 | 367,844 | +0.17(+0.33%) |
Mar 25, 2015 | 51.71 | 52.98 | 51.67 | 52.97 | 359,158 | +1.18(+2.27%) |
Mar 24, 2015 | 51.58 | 51.79 | 51.37 | 51.79 | 142,354 | +0.19(+0.37%) |
Mar 23, 2015 | 51.51 | 51.60 | 51.39 | 51.60 | 104,673 | +0.13(+0.25%) |
Mar 20, 2015 | 51.43 | 51.50 | 51.24 | 51.47 | 452,213 | -0.38(-0.73%) |
Mar 19, 2015 | 51.84 | 51.92 | 51.70 | 51.85 | 105,023 | -0.06(-0.12%) |
Mar 18, 2015 | 52.55 | 52.82 | 51.70 | 51.91 | 318,073 | -0.54(-1.03%) |
Mar 17, 2015 | 52.68 | 52.78 | 52.36 | 52.46 | 149,818 | -0.08(-0.16%) |
Mar 16, 2015 | 53.02 | 53.05 | 52.52 | 52.54 | 155,791 | -0.69(-1.29%) |
Mar 13, 2015 | 53.02 | 53.54 | 52.83 | 53.23 | 240,562 | +0.27(+0.50%) |
Mar 12, 2015 | 53.38 | 53.38 | 52.92 | 52.96 | 225,395 | -0.38(-0.71%) |
Mar 11, 2015 | 52.96 | 53.35 | 52.90 | 53.34 | 246,757 | +0.31(+0.59%) |
Mar 10, 2015 | 52.46 | 53.03 | 52.46 | 53.02 | 200,338 | +0.95(+1.82%) |
Mar 09, 2015 | 52.12 | 52.32 | 51.94 | 52.08 | 180,599 | -0.17(-0.32%) |
Mar 06, 2015 | 51.73 | 52.34 | 51.61 | 52.24 | 264,903 | +0.61(+1.17%) |
Mar 05, 2015 | 51.61 | 51.84 | 51.49 | 51.64 | 180,000 | -0.08(-0.16%) |
Mar 04, 2015 | 51.70 | 51.98 | 51.63 | 51.72 | 96,227 | +0.17(+0.32%) |
Mar 03, 2015 | 51.43 | 51.79 | 51.40 | 51.56 | 162,515 | +0.26(+0.50%) |