Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.10 | 54.29 | 53.76 | 53.84 | 64,550 | -0.19(-0.35%) |
May 28, 2015 | 54.40 | 54.50 | 53.72 | 54.03 | 95,450 | -0.47(-0.86%) |
May 27, 2015 | 54.89 | 54.89 | 53.98 | 54.50 | 120,017 | -0.53(-0.96%) |
May 26, 2015 | 55.98 | 55.98 | 54.85 | 55.03 | 81,982 | -0.75(-1.34%) |
May 25, 2015 | 55.34 | 56.32 | 55.34 | 55.78 | 46,664 | +0.63(+1.14%) |
May 22, 2015 | 54.73 | 55.31 | 54.68 | 55.15 | 104,676 | +0.75(+1.38%) |
May 21, 2015 | 54.86 | 54.86 | 54.40 | 54.40 | 112,210 | -0.17(-0.31%) |
May 20, 2015 | 54.91 | 55.12 | 54.50 | 54.57 | 85,842 | -0.25(-0.46%) |
May 19, 2015 | 54.44 | 55.10 | 54.26 | 54.82 | 103,179 | +0.84(+1.56%) |
May 15, 2015 | 53.98 | 53.98 | 53.98 | 0 | +0.02(+0.04%) | |
May 14, 2015 | 53.64 | 54.02 | 53.54 | 53.96 | 90,677 | +0.50(+0.94%) |
May 13, 2015 | 53.60 | 53.87 | 53.35 | 53.46 | 80,453 | -0.03(-0.06%) |
May 12, 2015 | 54.15 | 54.15 | 53.45 | 53.49 | 87,137 | -0.87(-1.60%) |
May 11, 2015 | 54.72 | 54.72 | 54.09 | 54.36 | 72,998 | +0.18(+0.33%) |
May 08, 2015 | 54.76 | 54.76 | 54.08 | 54.18 | 95,266 | -0.06(-0.11%) |
May 07, 2015 | 53.86 | 54.30 | 53.36 | 54.24 | 84,498 | +0.89(+1.67%) |
May 06, 2015 | 53.50 | 53.59 | 53.11 | 53.35 | 137,525 | +0.05(+0.09%) |
May 05, 2015 | 53.29 | 53.37 | 53.00 | 53.30 | 105,413 | -0.05(-0.09%) |
May 04, 2015 | 54.18 | 54.18 | 53.25 | 53.35 | 55,318 | -0.42(-0.78%) |
May 01, 2015 | 53.00 | 54.14 | 53.00 | 53.77 | 87,081 | +0.88(+1.66%) |
Apr 30, 2015 | 53.28 | 53.55 | 52.77 | 52.89 | 82,393 | -0.41(-0.77%) |
Apr 29, 2015 | 53.66 | 53.06 | 53.30 | 89,135 | -0.34(-0.63%) | |
Apr 28, 2015 | 54.07 | 54.11 | 53.53 | 53.64 | 110,720 | -0.42(-0.78%) |
Apr 27, 2015 | 54.69 | 54.69 | 54.00 | 54.06 | 137,476 | -0.31(-0.57%) |
Apr 24, 2015 | 54.61 | 54.61 | 54.25 | 54.37 | 87,076 | +0.12(+0.22%) |
Apr 23, 2015 | 54.58 | 54.59 | 54.12 | 54.25 | 71,718 | -0.33(-0.60%) |
Apr 22, 2015 | 55.00 | 55.00 | 54.58 | 54.58 | 71,965 | -0.31(-0.56%) |
Apr 21, 2015 | 55.10 | 55.13 | 54.35 | 54.89 | 113,546 | +0.07(+0.13%) |
Apr 20, 2015 | 54.84 | 54.98 | 54.33 | 54.82 | 90,250 | +0.09(+0.16%) |
Apr 17, 2015 | 53.94 | 54.89 | 53.94 | 54.73 | 81,410 | +0.19(+0.35%) |
Apr 16, 2015 | 55.02 | 55.02 | 54.17 | 54.54 | 103,906 | -0.40(-0.73%) |
Apr 15, 2015 | 55.91 | 56.00 | 54.88 | 54.94 | 157,828 | -0.81(-1.45%) |
Apr 14, 2015 | 55.99 | 55.99 | 55.36 | 55.75 | 117,055 | -0.25(-0.45%) |
Apr 13, 2015 | 56.29 | 56.29 | 56.00 | 56.00 | 89,393 | -0.28(-0.50%) |
Apr 10, 2015 | 56.40 | 56.49 | 56.08 | 56.28 | 100,700 | -0.07(-0.12%) |
Apr 09, 2015 | 56.17 | 56.52 | 56.00 | 56.35 | 124,510 | +0.40(+0.71%) |
Apr 08, 2015 | 55.90 | 56.25 | 55.39 | 55.95 | 272,998 | -1.28(-2.24%) |
Apr 07, 2015 | 58.11 | 58.63 | 57.20 | 57.23 | 78,079 | -0.88(-1.51%) |
Apr 06, 2015 | 57.14 | 58.21 | 57.14 | 58.11 | 54,787 | +0.63(+1.10%) |
Apr 02, 2015 | 57.48 | 57.48 | 57.48 | 0 | +0.39(+0.68%) | |
Apr 01, 2015 | 57.94 | 57.94 | 56.80 | 57.09 | 50,761 | -0.58(-1.01%) |
Mar 31, 2015 | 57.56 | 58.25 | 57.44 | 57.67 | 159,140 | +0.32(+0.56%) |
Mar 30, 2015 | 57.66 | 58.43 | 57.35 | 57.35 | 107,886 | +0.17(+0.30%) |
Mar 27, 2015 | 56.96 | 57.65 | 56.70 | 57.18 | 41,794 | +0.23(+0.40%) |
Mar 26, 2015 | 56.34 | 57.69 | 56.31 | 56.95 | 104,708 | +0.10(+0.18%) |
Mar 25, 2015 | 57.20 | 57.57 | 56.53 | 56.85 | 64,839 | -0.22(-0.39%) |
Mar 24, 2015 | 56.98 | 57.32 | 56.50 | 57.07 | 77,822 | +0.37(+0.65%) |
Mar 23, 2015 | 56.57 | 57.25 | 56.20 | 56.70 | 85,149 | -0.27(-0.47%) |
Mar 20, 2015 | 56.09 | 56.97 | 55.75 | 56.97 | 72,899 | +1.05(+1.88%) |
Mar 19, 2015 | 55.06 | 56.18 | 55.06 | 55.92 | 69,586 | +0.61(+1.10%) |
Mar 18, 2015 | 55.06 | 56.31 | 55.01 | 55.31 | 60,840 | +0.26(+0.47%) |
Mar 17, 2015 | 54.50 | 55.26 | 54.50 | 55.05 | 38,124 | +0.59(+1.08%) |
Mar 16, 2015 | 54.44 | 54.82 | 54.01 | 54.46 | 54,651 | -0.04(-0.07%) |
Mar 13, 2015 | 55.21 | 55.21 | 54.17 | 54.50 | 61,670 | -0.19(-0.35%) |
Mar 12, 2015 | 55.09 | 55.09 | 54.03 | 54.69 | 124,840 | +0.32(+0.59%) |
Mar 11, 2015 | 54.00 | 54.77 | 54.00 | 54.37 | 64,952 | +0.37(+0.69%) |
Mar 10, 2015 | 53.63 | 54.28 | 52.75 | 54.00 | 113,845 | +0.35(+0.65%) |
Mar 09, 2015 | 54.27 | 54.43 | 53.65 | 53.65 | 102,018 | -0.60(-1.11%) |
Mar 06, 2015 | 56.43 | 56.43 | 53.89 | 54.25 | 174,504 | -1.85(-3.30%) |
Mar 05, 2015 | 55.27 | 56.30 | 55.27 | 56.10 | 60,049 | +0.84(+1.52%) |
Mar 04, 2015 | 57.25 | 55.08 | 55.26 | 131,745 | -1.99(-3.48%) | |
Mar 03, 2015 | 57.10 | 57.50 | 56.41 | 57.25 | 64,839 | +0.30(+0.53%) |