Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.54 | 50.78 | 49.64 | 49.79 | 1,055,059 | -0.76(-1.50%) |
May 28, 2015 | 50.79 | 51.16 | 50.43 | 50.54 | 608,788 | -0.37(-0.72%) |
May 27, 2015 | 50.16 | 51.01 | 50.09 | 50.91 | 392,161 | +0.81(+1.61%) |
May 26, 2015 | 50.79 | 50.98 | 49.88 | 50.11 | 566,346 | -0.77(-1.52%) |
May 22, 2015 | 50.65 | 50.88 | 50.88 | 50.88 | 363,052 | +0.20(+0.40%) |
May 21, 2015 | 50.67 | 50.80 | 50.26 | 50.67 | 513,432 | -0.06(-0.11%) |
May 20, 2015 | 51.02 | 51.46 | 50.67 | 50.73 | 512,526 | -0.19(-0.38%) |
May 19, 2015 | 51.02 | 51.23 | 50.80 | 50.93 | 417,533 | -0.26(-0.51%) |
May 18, 2015 | 50.93 | 51.26 | 50.66 | 51.19 | 415,419 | +0.01(+0.03%) |
May 15, 2015 | 50.98 | 51.47 | 50.77 | 51.17 | 315,965 | +0.36(+0.71%) |
May 14, 2015 | 49.87 | 50.83 | 49.66 | 50.81 | 396,641 | +1.21(+2.44%) |
May 13, 2015 | 50.42 | 50.80 | 49.48 | 49.60 | 384,539 | -0.52(-1.04%) |
May 12, 2015 | 49.51 | 50.23 | 48.84 | 50.12 | 628,728 | +0.40(+0.80%) |
May 11, 2015 | 50.47 | 50.84 | 49.49 | 49.72 | 712,626 | -0.97(-1.91%) |
May 08, 2015 | 50.76 | 51.53 | 50.62 | 50.69 | 453,333 | +0.55(+1.09%) |
May 07, 2015 | 49.74 | 50.33 | 49.54 | 50.14 | 971,362 | +0.61(+1.22%) |
May 06, 2015 | 49.90 | 50.28 | 49.30 | 49.54 | 953,151 | -0.37(-0.74%) |
May 05, 2015 | 51.09 | 51.37 | 49.60 | 49.90 | 675,845 | -1.41(-2.74%) |
May 04, 2015 | 51.10 | 51.68 | 50.93 | 51.31 | 505,455 | +0.29(+0.57%) |
May 01, 2015 | 51.49 | 51.77 | 50.96 | 51.02 | 905,199 | -0.15(-0.30%) |
Apr 30, 2015 | 52.01 | 52.36 | 50.89 | 51.17 | 656,708 | -0.94(-1.80%) |
Apr 29, 2015 | 52.39 | 52.67 | 51.66 | 52.11 | 680,706 | -0.82(-1.55%) |
Apr 28, 2015 | 53.30 | 53.36 | 52.71 | 52.93 | 342,724 | -0.53(-1.00%) |
Apr 27, 2015 | 53.49 | 53.99 | 53.26 | 53.46 | 477,780 | -0.01(-0.01%) |
Apr 24, 2015 | 53.29 | 53.78 | 52.96 | 53.47 | 389,794 | +0.28(+0.53%) |
Apr 23, 2015 | 53.36 | 53.62 | 53.07 | 53.19 | 521,499 | -0.15(-0.28%) |
Apr 22, 2015 | 53.36 | 53.70 | 53.06 | 53.34 | 355,023 | -0.01(-0.01%) |
Apr 21, 2015 | 53.17 | 53.35 | 52.78 | 53.35 | 421,781 | +0.50(+0.95%) |
Apr 20, 2015 | 52.77 | 53.10 | 52.55 | 52.84 | 337,581 | +0.15(+0.29%) |
Apr 17, 2015 | 52.78 | 52.97 | 52.08 | 52.69 | 367,080 | -0.27(-0.50%) |
Apr 16, 2015 | 52.64 | 53.23 | 52.53 | 52.96 | 437,425 | +0.10(+0.19%) |
Apr 15, 2015 | 53.62 | 53.90 | 52.84 | 52.86 | 420,631 | -0.63(-1.19%) |
Apr 14, 2015 | 53.77 | 54.27 | 53.41 | 53.49 | 507,998 | -0.03(-0.05%) |
Apr 13, 2015 | 53.91 | 54.21 | 53.51 | 53.52 | 507,579 | -0.58(-1.08%) |
Apr 10, 2015 | 54.33 | 54.78 | 53.79 | 54.11 | 293,221 | +0.12(+0.23%) |
Apr 09, 2015 | 54.93 | 54.93 | 53.77 | 53.98 | 389,897 | -1.08(-1.96%) |
Apr 08, 2015 | 54.68 | 55.17 | 54.68 | 55.06 | 434,694 | +0.35(+0.63%) |
Apr 07, 2015 | 56.02 | 56.05 | 54.56 | 54.72 | 964,424 | -1.45(-2.58%) |
Apr 06, 2015 | 55.31 | 56.20 | 55.21 | 56.17 | 532,091 | +0.91(+1.64%) |
Apr 02, 2015 | 54.65 | 55.26 | 55.26 | 55.26 | 336,971 | +0.56(+1.01%) |
Apr 01, 2015 | 54.91 | 55.13 | 54.29 | 54.70 | 427,530 | -0.20(-0.37%) |
Mar 31, 2015 | 55.06 | 55.36 | 54.54 | 54.91 | 755,434 | -0.50(-0.90%) |
Mar 30, 2015 | 54.60 | 55.45 | 54.45 | 55.40 | 843,364 | +0.99(+1.83%) |
Mar 27, 2015 | 54.57 | 54.90 | 54.11 | 54.41 | 517,534 | -0.07(-0.13%) |
Mar 26, 2015 | 54.52 | 55.04 | 54.19 | 54.48 | 559,424 | -0.16(-0.30%) |
Mar 25, 2015 | 55.97 | 56.13 | 54.48 | 54.65 | 616,137 | -1.24(-2.22%) |
Mar 24, 2015 | 56.22 | 56.57 | 55.79 | 55.89 | 559,324 | -0.46(-0.81%) |
Mar 23, 2015 | 56.55 | 57.11 | 56.18 | 56.35 | 548,526 | -0.24(-0.42%) |
Mar 20, 2015 | 54.85 | 56.65 | 54.76 | 56.58 | 1,869,619 | +1.85(+3.38%) |
Mar 19, 2015 | 54.72 | 55.24 | 54.19 | 54.73 | 840,138 | -0.23(-0.42%) |
Mar 18, 2015 | 53.61 | 55.06 | 53.19 | 54.96 | 653,398 | +1.28(+2.38%) |
Mar 17, 2015 | 53.44 | 53.80 | 53.12 | 53.68 | 452,610 | +0.19(+0.36%) |
Mar 16, 2015 | 53.22 | 53.99 | 53.05 | 53.49 | 919,004 | +0.45(+0.85%) |
Mar 13, 2015 | 52.95 | 53.17 | 52.50 | 53.04 | 339,012 | +0.04(+0.08%) |
Mar 12, 2015 | 52.31 | 53.06 | 52.31 | 53.00 | 828,328 | +0.83(+1.58%) |
Mar 11, 2015 | 52.28 | 52.39 | 51.74 | 52.17 | 681,863 | -0.09(-0.18%) |
Mar 10, 2015 | 52.08 | 52.57 | 51.96 | 52.26 | 499,513 | +0.04(+0.07%) |
Mar 09, 2015 | 52.06 | 52.41 | 52.01 | 52.23 | 548,091 | +0.63(+1.22%) |
Mar 06, 2015 | 52.83 | 52.83 | 51.42 | 51.60 | 704,200 | -2.06(-3.84%) |
Mar 05, 2015 | 53.67 | 54.35 | 53.64 | 53.66 | 607,006 | +0.23(+0.43%) |
Mar 04, 2015 | 53.75 | 53.92 | 53.15 | 53.43 | 471,017 | -0.50(-0.92%) |
Mar 03, 2015 | 53.77 | 54.16 | 53.37 | 53.92 | 481,570 | -0.09(-0.16%) |