Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.16 | 53.17 | 52.85 | 53.01 | 12,476 | -0.19(-0.36%) |
May 28, 2015 | 53.22 | 53.22 | 53.11 | 53.20 | 4,922 | -0.00(-0.00%) |
May 27, 2015 | 52.82 | 53.20 | 52.82 | 53.20 | 4,754 | +0.50(+0.96%) |
May 26, 2015 | 53.10 | 53.10 | 52.64 | 52.70 | 5,514 | -0.41(-0.77%) |
May 22, 2015 | 53.29 | 53.11 | 53.11 | 53.11 | 4,900 | -0.19(-0.36%) |
May 21, 2015 | 53.40 | 53.43 | 53.23 | 53.30 | 15,025 | -0.08(-0.15%) |
May 20, 2015 | 53.12 | 53.54 | 53.12 | 53.38 | 16,676 | +0.09(+0.17%) |
May 19, 2015 | 53.09 | 53.36 | 53.09 | 53.29 | 26,445 | +0.09(+0.17%) |
May 18, 2015 | 53.18 | 53.31 | 53.08 | 53.20 | 31,375 | -0.01(-0.02%) |
May 15, 2015 | 53.03 | 53.23 | 53.00 | 53.21 | 6,071 | +0.22(+0.42%) |
May 14, 2015 | 52.58 | 53.05 | 52.43 | 52.99 | 18,486 | +0.77(+1.47%) |
May 13, 2015 | 52.38 | 52.47 | 52.09 | 52.22 | 13,216 | +0.05(+0.10%) |
May 12, 2015 | 52.16 | 52.25 | 51.67 | 52.17 | 65,619 | -0.15(-0.29%) |
May 11, 2015 | 52.22 | 52.65 | 52.22 | 52.32 | 18,363 | +0.07(+0.13%) |
May 08, 2015 | 52.09 | 52.62 | 52.09 | 52.25 | 38,712 | +0.27(+0.52%) |
May 07, 2015 | 51.61 | 52.04 | 51.49 | 51.98 | 92,108 | +0.45(+0.87%) |
May 06, 2015 | 51.44 | 51.64 | 51.21 | 51.53 | 142,711 | +0.11(+0.21%) |
May 05, 2015 | 51.69 | 51.87 | 51.30 | 51.42 | 427,631 | -0.42(-0.81%) |
May 04, 2015 | 51.67 | 52.25 | 51.67 | 51.84 | 287,343 | -0.11(-0.22%) |
May 01, 2015 | 51.60 | 52.01 | 51.58 | 51.95 | 64,235 | +0.53(+1.04%) |
Apr 30, 2015 | 51.86 | 51.96 | 51.33 | 51.42 | 23,195 | -0.61(-1.18%) |
Apr 29, 2015 | 52.48 | 52.58 | 51.89 | 52.03 | 9,320 | -0.55(-1.05%) |
Apr 28, 2015 | 52.95 | 52.95 | 52.23 | 52.58 | 35,377 | -0.28(-0.52%) |
Apr 27, 2015 | 53.67 | 53.67 | 52.83 | 52.86 | 21,477 | -0.56(-1.05%) |
Apr 24, 2015 | 53.65 | 53.65 | 53.38 | 53.42 | 13,566 | -0.27(-0.50%) |
Apr 23, 2015 | 53.60 | 53.77 | 53.51 | 53.69 | 12,703 | +0.16(+0.30%) |
Apr 22, 2015 | 53.82 | 53.82 | 53.27 | 53.53 | 52,198 | -0.18(-0.34%) |
Apr 21, 2015 | 53.51 | 53.82 | 53.51 | 53.71 | 33,463 | +0.10(+0.19%) |
Apr 20, 2015 | 53.38 | 53.67 | 53.38 | 53.61 | 7,009 | +0.43(+0.81%) |
Apr 17, 2015 | 53.28 | 53.28 | 52.94 | 53.18 | 8,854 | -0.51(-0.95%) |
Apr 16, 2015 | 53.96 | 53.99 | 53.64 | 53.69 | 26,200 | -0.27(-0.50%) |
Apr 15, 2015 | 54.32 | 54.46 | 53.95 | 53.96 | 15,077 | -0.21(-0.39%) |
Apr 14, 2015 | 54.46 | 54.46 | 54.07 | 54.17 | 20,787 | -0.12(-0.22%) |
Apr 13, 2015 | 54.78 | 54.78 | 54.24 | 54.29 | 29,255 | -0.42(-0.77%) |
Apr 10, 2015 | 54.86 | 54.86 | 54.45 | 54.71 | 13,272 | +0.25(+0.46%) |
Apr 09, 2015 | 54.64 | 54.64 | 54.07 | 54.46 | 37,150 | -0.02(-0.04%) |
Apr 08, 2015 | 54.56 | 54.56 | 54.14 | 54.48 | 20,676 | +0.23(+0.42%) |
Apr 07, 2015 | 54.45 | 54.62 | 54.25 | 54.25 | 22,432 | -0.30(-0.55%) |
Apr 06, 2015 | 54.29 | 54.70 | 54.10 | 54.55 | 17,320 | +0.19(+0.35%) |
Apr 02, 2015 | 54.13 | 54.36 | 54.36 | 54.36 | 15,400 | +0.48(+0.89%) |
Apr 01, 2015 | 53.97 | 53.97 | 53.25 | 53.88 | 8,701 | -0.01(-0.02%) |
Mar 31, 2015 | 54.27 | 54.27 | 53.84 | 53.89 | 23,472 | -0.42(-0.77%) |
Mar 30, 2015 | 54.48 | 54.48 | 54.05 | 54.31 | 9,097 | +0.35(+0.65%) |
Mar 27, 2015 | 53.89 | 53.98 | 53.45 | 53.96 | 42,312 | +0.46(+0.86%) |
Mar 26, 2015 | 53.50 | 53.78 | 53.19 | 53.50 | 40,083 | -0.09(-0.17%) |
Mar 25, 2015 | 54.26 | 54.53 | 53.55 | 53.59 | 15,944 | -0.24(-0.45%) |
Mar 24, 2015 | 54.47 | 54.47 | 53.83 | 53.83 | 16,639 | -0.31(-0.57%) |
Mar 23, 2015 | 53.91 | 54.39 | 53.91 | 54.14 | 13,199 | +0.07(+0.13%) |
Mar 20, 2015 | 54.22 | 54.22 | 53.75 | 54.07 | 33,646 | +0.20(+0.37%) |
Mar 19, 2015 | 54.00 | 54.00 | 53.62 | 53.87 | 28,497 | +0.05(+0.08%) |
Mar 18, 2015 | 53.24 | 54.00 | 52.99 | 53.82 | 16,650 | +0.40(+0.76%) |
Mar 17, 2015 | 53.35 | 53.53 | 53.19 | 53.42 | 24,383 | -0.27(-0.50%) |
Mar 16, 2015 | 53.44 | 53.69 | 53.33 | 53.69 | 13,864 | +0.62(+1.18%) |
Mar 13, 2015 | 53.27 | 53.27 | 52.73 | 53.07 | 7,989 | -0.32(-0.61%) |
Mar 12, 2015 | 52.94 | 53.46 | 52.94 | 53.39 | 9,963 | +0.99(+1.89%) |
Mar 11, 2015 | 52.50 | 52.58 | 52.04 | 52.40 | 9,788 | -0.10(-0.19%) |
Mar 10, 2015 | 52.72 | 52.72 | 52.30 | 52.50 | 17,200 | -0.63(-1.19%) |
Mar 09, 2015 | 53.00 | 53.19 | 52.90 | 53.13 | 6,453 | +0.51(+0.97%) |
Mar 06, 2015 | 53.08 | 53.38 | 52.61 | 52.62 | 14,125 | -0.99(-1.85%) |
Mar 05, 2015 | 53.60 | 53.72 | 53.35 | 53.61 | 23,959 | +0.02(+0.04%) |
Mar 04, 2015 | 53.47 | 53.66 | 53.28 | 53.59 | 29,386 | -0.10(-0.18%) |
Mar 03, 2015 | 54.00 | 54.00 | 53.47 | 53.69 | 11,644 | -0.28(-0.52%) |