Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.03 | 51.06 | 51.02 | 51.03 | 76,730 | -0.02(-0.03%) |
May 28, 2015 | 51.02 | 51.05 | 51.02 | 51.05 | 83,813 | +0.03(+0.05%) |
May 27, 2015 | 51.02 | 51.06 | 51.01 | 51.02 | 72,553 | -0.01(-0.02%) |
May 26, 2015 | 51.01 | 51.06 | 51.01 | 51.03 | 4,479,048 | +0.00(+0.00%) |
May 22, 2015 | 51.02 | 51.03 | 51.03 | 51.03 | 121,357 | -0.03(-0.05%) |
May 21, 2015 | 51.03 | 51.06 | 51.02 | 51.06 | 117,236 | +0.02(+0.03%) |
May 20, 2015 | 51.03 | 51.08 | 51.02 | 51.04 | 116,055 | -0.01(-0.02%) |
May 19, 2015 | 51.04 | 51.06 | 51.02 | 51.05 | 111,976 | +0.01(+0.02%) |
May 18, 2015 | 51.06 | 51.07 | 51.03 | 51.04 | 180,022 | +0.00(+0.00%) |
May 15, 2015 | 51.04 | 51.08 | 51.03 | 51.04 | 151,617 | -0.03(-0.05%) |
May 14, 2015 | 51.04 | 51.08 | 51.03 | 51.07 | 331,354 | +0.02(+0.03%) |
May 13, 2015 | 51.06 | 51.06 | 51.03 | 51.05 | 128,344 | +0.01(+0.03%) |
May 12, 2015 | 51.04 | 51.07 | 51.03 | 51.04 | 147,569 | +0.00(+0.01%) |
May 11, 2015 | 51.03 | 51.04 | 51.02 | 51.03 | 178,629 | -0.02(-0.03%) |
May 08, 2015 | 51.05 | 51.08 | 51.04 | 51.05 | 46,081 | +0.03(+0.05%) |
May 07, 2015 | 51.02 | 51.04 | 51.02 | 51.02 | 79,768 | -0.02(-0.03%) |
May 06, 2015 | 51.02 | 51.05 | 51.02 | 51.04 | 73,219 | +0.02(+0.03%) |
May 05, 2015 | 51.02 | 51.03 | 51.02 | 51.02 | 82,218 | -0.02(-0.03%) |
May 04, 2015 | 51.02 | 51.05 | 51.02 | 51.04 | 231,986 | +0.02(+0.04%) |
May 01, 2015 | 51.02 | 51.03 | 51.01 | 51.02 | 202,100 | -0.01(-0.03%) |
Apr 30, 2015 | 51.00 | 51.03 | 50.99 | 51.03 | 98,620 | +0.00(+0.00%) |
Apr 29, 2015 | 51.01 | 51.03 | 51.00 | 51.03 | 62,965 | +0.02(+0.03%) |
Apr 28, 2015 | 51.01 | 51.03 | 51.01 | 51.02 | 67,029 | -0.02(-0.05%) |
Apr 27, 2015 | 51.02 | 51.05 | 51.01 | 51.04 | 173,044 | -0.01(-0.02%) |
Apr 24, 2015 | 51.04 | 51.06 | 51.02 | 51.05 | 51,897 | +0.03(+0.07%) |
Apr 23, 2015 | 51.02 | 51.05 | 51.02 | 51.02 | 88,715 | -0.03(-0.05%) |
Apr 22, 2015 | 51.02 | 51.04 | 51.01 | 51.04 | 375,506 | +0.03(+0.07%) |
Apr 21, 2015 | 51.03 | 51.05 | 51.00 | 51.01 | 154,082 | -0.05(-0.10%) |
Apr 20, 2015 | 51.02 | 51.06 | 51.02 | 51.06 | 266,454 | +0.03(+0.05%) |
Apr 17, 2015 | 51.02 | 51.04 | 51.02 | 51.03 | 107,476 | +0.00(+0.00%) |
Apr 16, 2015 | 51.04 | 51.04 | 51.02 | 51.03 | 111,466 | -0.02(-0.03%) |
Apr 15, 2015 | 51.02 | 51.05 | 51.02 | 51.05 | 155,465 | +0.03(+0.05%) |
Apr 14, 2015 | 51.02 | 51.03 | 51.02 | 51.02 | 85,735 | +0.01(+0.02%) |
Apr 13, 2015 | 51.02 | 51.05 | 51.01 | 51.02 | 215,558 | +0.00(+0.00%) |
Apr 10, 2015 | 51.02 | 51.05 | 51.01 | 51.02 | 195,467 | -0.03(-0.07%) |
Apr 09, 2015 | 51.01 | 51.05 | 51.01 | 51.05 | 98,614 | +0.03(+0.05%) |
Apr 08, 2015 | 51.01 | 51.07 | 51.01 | 51.02 | 118,964 | -0.03(-0.05%) |
Apr 07, 2015 | 51.01 | 51.05 | 51.01 | 51.05 | 93,933 | +0.02(+0.03%) |
Apr 06, 2015 | 50.99 | 51.03 | 50.99 | 51.03 | 134,665 | +0.03(+0.05%) |
Apr 02, 2015 | 51.00 | 51.01 | 51.01 | 51.01 | 87,457 | +0.00(+0.00%) |
Apr 01, 2015 | 51.00 | 51.06 | 50.99 | 51.01 | 222,858 | +0.01(+0.02%) |
Mar 31, 2015 | 50.99 | 51.05 | 50.99 | 51.00 | 86,612 | +0.01(+0.02%) |
Mar 30, 2015 | 51.00 | 51.04 | 50.99 | 50.99 | 1,438,250 | -0.00(-0.00%) |
Mar 27, 2015 | 50.96 | 51.04 | 50.96 | 50.99 | 212,476 | +0.00(+0.00%) |
Mar 26, 2015 | 50.98 | 51.04 | 50.97 | 50.99 | 136,927 | +0.00(+0.00%) |
Mar 25, 2015 | 50.99 | 51.04 | 50.99 | 50.99 | 86,793 | -0.02(-0.03%) |
Mar 24, 2015 | 51.08 | 51.08 | 50.99 | 51.01 | 176,891 | +0.01(+0.02%) |
Mar 23, 2015 | 50.99 | 51.04 | 50.99 | 51.00 | 380,344 | -0.01(-0.02%) |
Mar 20, 2015 | 50.99 | 51.06 | 50.96 | 51.01 | 182,120 | -0.01(-0.02%) |
Mar 19, 2015 | 51.02 | 51.04 | 50.98 | 51.02 | 109,119 | -0.03(-0.07%) |
Mar 18, 2015 | 50.97 | 51.05 | 50.97 | 51.05 | 82,062 | +0.03(+0.07%) |
Mar 17, 2015 | 51.01 | 51.06 | 51.01 | 51.02 | 447,827 | -0.06(-0.12%) |
Mar 16, 2015 | 50.98 | 51.08 | 50.98 | 51.08 | 1,447,239 | +0.08(+0.15%) |
Mar 13, 2015 | 50.95 | 51.08 | 50.95 | 51.00 | 145,599 | -0.05(-0.10%) |
Mar 12, 2015 | 51.02 | 51.08 | 50.98 | 51.05 | 455,132 | +0.06(+0.12%) |
Mar 11, 2015 | 50.96 | 51.04 | 50.96 | 50.99 | 177,662 | +0.00(+0.00%) |
Mar 10, 2015 | 50.95 | 51.02 | 50.95 | 50.99 | 188,206 | -0.02(-0.03%) |
Mar 09, 2015 | 50.99 | 51.07 | 50.94 | 51.01 | 313,376 | +0.01(+0.02%) |
Mar 06, 2015 | 50.96 | 51.00 | 50.96 | 51.00 | 211,165 | +0.00(+0.00%) |
Mar 05, 2015 | 50.98 | 51.04 | 50.98 | 51.00 | 199,172 | +0.00(+0.00%) |
Mar 04, 2015 | 50.96 | 51.02 | 50.97 | 51.00 | 141,319 | +0.03(+0.05%) |
Mar 03, 2015 | 50.89 | 51.04 | 50.89 | 50.97 | 253,994 | -0.05(-0.10%) |