Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.70 | 54.70 | 53.65 | 53.73 | 104,358 | -0.88(-1.60%) |
May 28, 2015 | 54.95 | 55.51 | 54.00 | 54.61 | 117,318 | -0.53(-0.97%) |
May 27, 2015 | 54.99 | 55.29 | 54.39 | 55.14 | 125,974 | +0.10(+0.17%) |
May 26, 2015 | 55.12 | 55.16 | 53.91 | 55.04 | 123,032 | -0.26(-0.46%) |
May 22, 2015 | 56.13 | 55.30 | 55.30 | 55.30 | 140,911 | -0.86(-1.53%) |
May 21, 2015 | 55.42 | 56.44 | 55.20 | 56.16 | 154,552 | +0.59(+1.06%) |
May 20, 2015 | 55.88 | 56.10 | 54.53 | 55.57 | 122,835 | +0.05(+0.09%) |
May 19, 2015 | 56.27 | 56.29 | 55.04 | 55.52 | 163,590 | -0.70(-1.25%) |
May 18, 2015 | 54.87 | 56.52 | 54.58 | 56.22 | 165,662 | +1.35(+2.46%) |
May 15, 2015 | 54.26 | 54.92 | 53.57 | 54.87 | 151,627 | +0.33(+0.61%) |
May 14, 2015 | 53.66 | 54.99 | 53.15 | 54.54 | 170,003 | +1.08(+2.01%) |
May 13, 2015 | 53.63 | 54.03 | 52.96 | 53.46 | 122,106 | +0.09(+0.16%) |
May 12, 2015 | 53.97 | 54.06 | 52.36 | 53.38 | 135,233 | -0.63(-1.16%) |
May 11, 2015 | 54.80 | 54.87 | 53.85 | 54.01 | 125,716 | -0.41(-0.75%) |
May 08, 2015 | 54.96 | 55.59 | 54.38 | 54.42 | 237,133 | -0.76(-1.38%) |
May 07, 2015 | 54.48 | 55.56 | 54.03 | 55.18 | 260,036 | +0.50(+0.92%) |
May 06, 2015 | 51.90 | 54.70 | 51.90 | 54.67 | 296,965 | +2.75(+5.30%) |
May 05, 2015 | 51.21 | 53.29 | 49.32 | 51.92 | 215,853 | +1.48(+2.92%) |
May 04, 2015 | 50.31 | 51.31 | 50.22 | 50.45 | 202,948 | +0.36(+0.72%) |
May 01, 2015 | 50.00 | 50.63 | 49.51 | 50.09 | 125,089 | +0.20(+0.40%) |
Apr 30, 2015 | 50.58 | 51.11 | 49.86 | 49.89 | 174,904 | -1.30(-2.55%) |
Apr 29, 2015 | 52.03 | 52.24 | 51.01 | 51.19 | 114,203 | -1.03(-1.97%) |
Apr 28, 2015 | 51.90 | 52.71 | 51.88 | 52.22 | 132,703 | +0.22(+0.42%) |
Apr 27, 2015 | 52.28 | 53.21 | 51.80 | 52.00 | 137,940 | -0.22(-0.42%) |
Apr 24, 2015 | 52.20 | 52.75 | 51.71 | 52.22 | 137,198 | +0.07(+0.13%) |
Apr 23, 2015 | 53.05 | 53.28 | 50.71 | 52.15 | 211,466 | -0.88(-1.65%) |
Apr 22, 2015 | 52.45 | 53.75 | 50.51 | 53.03 | 292,617 | -0.95(-1.76%) |
Apr 21, 2015 | 54.82 | 54.92 | 53.97 | 53.98 | 94,138 | -0.67(-1.22%) |
Apr 20, 2015 | 54.92 | 55.22 | 54.18 | 54.64 | 106,335 | +0.12(+0.23%) |
Apr 17, 2015 | 54.19 | 54.99 | 53.82 | 54.52 | 212,738 | -0.13(-0.24%) |
Apr 16, 2015 | 53.91 | 55.56 | 53.73 | 54.65 | 261,577 | +0.76(+1.41%) |
Apr 15, 2015 | 52.06 | 54.39 | 52.06 | 53.89 | 378,861 | +2.01(+3.87%) |
Apr 14, 2015 | 51.48 | 51.91 | 50.64 | 51.88 | 261,458 | +0.63(+1.23%) |
Apr 13, 2015 | 52.37 | 52.77 | 51.15 | 51.26 | 230,604 | -1.29(-2.46%) |
Apr 10, 2015 | 53.54 | 53.74 | 52.46 | 52.55 | 139,802 | -0.60(-1.13%) |
Apr 09, 2015 | 52.95 | 53.64 | 52.93 | 53.15 | 126,806 | +0.01(+0.02%) |
Apr 08, 2015 | 52.83 | 53.51 | 52.83 | 53.14 | 232,394 | +0.09(+0.16%) |
Apr 07, 2015 | 53.09 | 53.36 | 52.60 | 53.06 | 166,648 | -0.04(-0.07%) |
Apr 06, 2015 | 53.08 | 54.27 | 52.64 | 53.09 | 151,326 | -0.47(-0.87%) |
Apr 02, 2015 | 53.58 | 53.56 | 53.56 | 53.56 | 165,184 | +0.44(+0.82%) |
Apr 01, 2015 | 52.52 | 53.26 | 52.46 | 53.12 | 189,932 | +0.42(+0.79%) |
Mar 31, 2015 | 53.26 | 53.26 | 51.61 | 52.70 | 395,868 | -0.70(-1.32%) |
Mar 30, 2015 | 54.10 | 54.44 | 53.26 | 53.41 | 130,365 | -0.27(-0.50%) |
Mar 27, 2015 | 54.04 | 54.54 | 53.65 | 53.67 | 165,345 | -0.47(-0.86%) |
Mar 26, 2015 | 53.79 | 54.62 | 53.11 | 54.14 | 155,315 | +0.32(+0.60%) |
Mar 25, 2015 | 53.82 | 54.57 | 53.04 | 53.82 | 212,571 | +0.03(+0.05%) |
Mar 24, 2015 | 53.20 | 54.11 | 52.87 | 53.79 | 205,705 | +0.59(+1.11%) |
Mar 23, 2015 | 52.76 | 54.88 | 52.68 | 53.20 | 127,358 | +0.44(+0.83%) |
Mar 20, 2015 | 53.26 | 53.38 | 52.55 | 52.76 | 215,292 | -0.09(-0.16%) |
Mar 19, 2015 | 52.58 | 53.07 | 52.58 | 52.85 | 138,209 | -0.06(-0.11%) |
Mar 18, 2015 | 53.28 | 53.43 | 52.34 | 52.90 | 135,942 | -0.32(-0.61%) |
Mar 17, 2015 | 53.13 | 53.54 | 52.80 | 53.23 | 131,313 | -0.26(-0.48%) |
Mar 16, 2015 | 53.99 | 54.27 | 53.04 | 53.48 | 185,046 | -0.45(-0.83%) |
Mar 13, 2015 | 54.09 | 54.45 | 53.05 | 53.93 | 144,310 | -0.06(-0.11%) |
Mar 12, 2015 | 54.24 | 54.53 | 52.77 | 53.99 | 197,413 | +0.02(+0.04%) |
Mar 11, 2015 | 52.94 | 54.05 | 52.82 | 53.97 | 233,689 | +0.94(+1.78%) |
Mar 10, 2015 | 53.17 | 53.54 | 52.73 | 53.03 | 121,155 | -0.68(-1.26%) |
Mar 09, 2015 | 53.65 | 54.23 | 53.47 | 53.70 | 104,232 | +0.31(+0.59%) |
Mar 06, 2015 | 54.01 | 54.47 | 53.04 | 53.39 | 123,868 | -1.14(-2.09%) |
Mar 05, 2015 | 54.96 | 55.24 | 54.35 | 54.53 | 120,611 | -0.36(-0.66%) |
Mar 04, 2015 | 55.06 | 55.16 | 54.48 | 54.89 | 126,131 | -0.66(-1.18%) |
Mar 03, 2015 | 55.99 | 55.99 | 55.22 | 55.55 | 168,601 | -0.83(-1.47%) |