Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.07 | 51.24 | 50.51 | 50.81 | 1,544,370 | -0.04(-0.07%) |
May 28, 2015 | 50.99 | 51.22 | 50.33 | 50.85 | 1,122,535 | -0.45(-0.88%) |
May 27, 2015 | 50.97 | 51.32 | 50.42 | 51.30 | 1,193,845 | +0.31(+0.60%) |
May 26, 2015 | 51.84 | 51.85 | 50.84 | 50.99 | 1,656,308 | -1.21(-2.31%) |
May 22, 2015 | 52.77 | 52.20 | 52.20 | 52.20 | 1,092,725 | -0.83(-1.56%) |
May 21, 2015 | 53.06 | 53.47 | 52.92 | 53.03 | 845,745 | +0.11(+0.20%) |
May 20, 2015 | 52.88 | 53.20 | 52.66 | 52.92 | 1,142,385 | +0.23(+0.43%) |
May 19, 2015 | 52.92 | 53.03 | 52.18 | 52.69 | 1,233,121 | -0.40(-0.75%) |
May 18, 2015 | 53.11 | 53.33 | 52.51 | 53.09 | 1,547,562 | -0.24(-0.46%) |
May 15, 2015 | 53.82 | 53.88 | 52.92 | 53.33 | 2,189,823 | -0.64(-1.18%) |
May 14, 2015 | 54.43 | 54.58 | 53.70 | 53.97 | 1,308,766 | -0.09(-0.17%) |
May 13, 2015 | 53.45 | 54.33 | 53.35 | 54.06 | 1,196,124 | +0.68(+1.28%) |
May 12, 2015 | 53.76 | 53.76 | 52.94 | 53.38 | 1,263,751 | -0.58(-1.07%) |
May 11, 2015 | 53.70 | 54.11 | 53.49 | 53.95 | 1,213,029 | +0.23(+0.44%) |
May 08, 2015 | 53.49 | 53.95 | 52.94 | 53.72 | 1,658,085 | +0.93(+1.76%) |
May 07, 2015 | 52.79 | 53.12 | 52.48 | 52.79 | 1,468,845 | -0.24(-0.46%) |
May 06, 2015 | 53.47 | 53.57 | 52.78 | 53.03 | 1,184,244 | +0.04(+0.07%) |
May 05, 2015 | 53.01 | 53.76 | 52.93 | 53.00 | 1,742,008 | +0.13(+0.24%) |
May 04, 2015 | 53.00 | 53.48 | 52.66 | 52.87 | 1,389,266 | +0.02(+0.03%) |
May 01, 2015 | 52.44 | 53.94 | 52.16 | 52.85 | 2,953,507 | -1.30(-2.39%) |
Apr 30, 2015 | 54.85 | 55.17 | 53.99 | 54.15 | 1,844,715 | -0.75(-1.36%) |
Apr 29, 2015 | 54.36 | 55.25 | 54.08 | 54.90 | 1,685,740 | +0.34(+0.63%) |
Apr 28, 2015 | 54.58 | 54.74 | 54.10 | 54.56 | 1,334,909 | -0.22(-0.39%) |
Apr 27, 2015 | 54.38 | 55.11 | 54.32 | 54.77 | 1,307,367 | +0.65(+1.20%) |
Apr 24, 2015 | 54.44 | 54.44 | 53.77 | 54.12 | 971,112 | -0.41(-0.74%) |
Apr 23, 2015 | 54.19 | 54.99 | 54.05 | 54.53 | 1,266,159 | +0.34(+0.63%) |
Apr 22, 2015 | 53.79 | 54.31 | 53.30 | 54.19 | 1,506,913 | +0.39(+0.72%) |
Apr 21, 2015 | 53.96 | 54.06 | 53.46 | 53.80 | 1,224,556 | -0.01(-0.02%) |
Apr 20, 2015 | 53.76 | 54.24 | 53.71 | 53.81 | 1,144,852 | +0.22(+0.40%) |
Apr 17, 2015 | 53.62 | 53.98 | 53.31 | 53.59 | 1,271,351 | -0.54(-1.00%) |
Apr 16, 2015 | 55.10 | 55.15 | 53.93 | 54.13 | 1,554,248 | -0.97(-1.76%) |
Apr 15, 2015 | 53.56 | 56.06 | 53.35 | 55.10 | 3,380,721 | +1.96(+3.69%) |
Apr 14, 2015 | 52.63 | 53.30 | 52.43 | 53.14 | 1,064,237 | +0.61(+1.17%) |
Apr 13, 2015 | 52.24 | 53.06 | 52.18 | 52.53 | 1,203,244 | -0.71(-1.34%) |
Apr 10, 2015 | 53.29 | 53.65 | 53.08 | 53.24 | 1,050,382 | -0.01(-0.02%) |
Apr 09, 2015 | 52.92 | 53.57 | 52.62 | 53.25 | 1,400,177 | +0.21(+0.39%) |
Apr 08, 2015 | 53.13 | 53.52 | 52.52 | 53.04 | 1,382,708 | -0.06(-0.12%) |
Apr 07, 2015 | 52.96 | 53.23 | 52.34 | 53.11 | 1,628,184 | +0.07(+0.14%) |
Apr 06, 2015 | 51.76 | 53.31 | 51.69 | 53.03 | 1,410,198 | +1.18(+2.27%) |
Apr 02, 2015 | 51.03 | 51.85 | 51.85 | 51.85 | 1,149,255 | +0.74(+1.44%) |
Apr 01, 2015 | 50.81 | 51.43 | 50.62 | 51.12 | 1,412,690 | -0.35(-0.68%) |
Mar 31, 2015 | 51.94 | 52.05 | 51.35 | 51.47 | 1,595,823 | -0.66(-1.26%) |
Mar 30, 2015 | 51.41 | 52.43 | 51.28 | 52.12 | 1,125,720 | +1.02(+1.99%) |
Mar 27, 2015 | 51.55 | 51.55 | 50.72 | 51.11 | 999,338 | -0.64(-1.24%) |
Mar 26, 2015 | 51.76 | 52.61 | 51.64 | 51.75 | 752,551 | +0.00(+0.00%) |
Mar 25, 2015 | 52.65 | 52.66 | 51.73 | 51.75 | 867,880 | -0.70(-1.34%) |
Mar 24, 2015 | 52.16 | 52.55 | 51.64 | 52.45 | 1,249,721 | +0.33(+0.64%) |
Mar 23, 2015 | 51.57 | 52.37 | 51.48 | 52.12 | 1,150,506 | +0.53(+1.03%) |
Mar 20, 2015 | 51.48 | 51.84 | 51.36 | 51.58 | 2,067,553 | +0.47(+0.92%) |
Mar 19, 2015 | 52.15 | 52.15 | 50.82 | 51.12 | 1,781,239 | -1.36(-2.59%) |
Mar 18, 2015 | 51.28 | 52.82 | 50.93 | 52.48 | 1,902,468 | +1.01(+1.96%) |
Mar 17, 2015 | 51.45 | 51.64 | 51.18 | 51.47 | 1,078,717 | -0.23(-0.44%) |
Mar 16, 2015 | 51.04 | 51.72 | 50.77 | 51.69 | 1,051,443 | +0.65(+1.27%) |
Mar 13, 2015 | 51.85 | 51.94 | 50.52 | 51.04 | 1,369,327 | -1.09(-2.09%) |
Mar 12, 2015 | 51.69 | 52.22 | 51.46 | 52.13 | 1,192,839 | +0.70(+1.37%) |
Mar 11, 2015 | 51.27 | 51.64 | 51.04 | 51.43 | 1,167,090 | +0.11(+0.21%) |
Mar 10, 2015 | 51.86 | 52.01 | 51.32 | 51.32 | 1,388,707 | -0.78(-1.50%) |
Mar 09, 2015 | 51.59 | 52.15 | 51.32 | 52.11 | 2,064,023 | +0.52(+1.01%) |
Mar 06, 2015 | 51.85 | 52.57 | 51.44 | 51.58 | 1,497,090 | -0.73(-1.39%) |
Mar 05, 2015 | 52.07 | 52.56 | 51.74 | 52.31 | 1,119,468 | +0.20(+0.38%) |
Mar 04, 2015 | 52.22 | 52.58 | 51.50 | 52.12 | 1,535,303 | -0.47(-0.89%) |
Mar 03, 2015 | 52.50 | 52.92 | 52.32 | 52.58 | 1,351,310 | -0.07(-0.14%) |