Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.79 | 54.04 | 53.01 | 53.41 | 957,835 | -0.68(-1.25%) |
May 28, 2015 | 54.50 | 54.74 | 53.87 | 54.08 | 617,080 | -0.35(-0.64%) |
May 27, 2015 | 53.83 | 54.50 | 53.51 | 54.43 | 584,928 | +0.66(+1.22%) |
May 26, 2015 | 53.78 | 54.00 | 53.28 | 53.77 | 675,114 | -0.26(-0.48%) |
May 22, 2015 | 54.33 | 54.03 | 54.03 | 54.03 | 236,252 | -0.39(-0.71%) |
May 21, 2015 | 54.55 | 54.69 | 54.19 | 54.42 | 346,637 | -0.21(-0.39%) |
May 20, 2015 | 54.85 | 55.13 | 54.56 | 54.63 | 540,816 | -0.03(-0.05%) |
May 19, 2015 | 54.76 | 54.95 | 54.58 | 54.66 | 848,467 | -0.04(-0.07%) |
May 18, 2015 | 53.32 | 54.72 | 53.10 | 54.70 | 907,423 | +1.36(+2.55%) |
May 15, 2015 | 53.56 | 53.74 | 53.12 | 53.34 | 656,251 | -0.04(-0.07%) |
May 14, 2015 | 53.03 | 53.42 | 52.74 | 53.38 | 360,509 | +0.71(+1.36%) |
May 13, 2015 | 52.62 | 53.21 | 52.45 | 52.66 | 476,009 | +0.29(+0.55%) |
May 12, 2015 | 53.07 | 53.14 | 52.20 | 52.37 | 1,027,112 | -0.88(-1.65%) |
May 11, 2015 | 52.91 | 53.56 | 52.72 | 53.25 | 670,743 | +0.21(+0.40%) |
May 08, 2015 | 52.88 | 53.37 | 52.63 | 53.04 | 665,753 | +0.42(+0.79%) |
May 07, 2015 | 52.61 | 52.94 | 52.36 | 52.62 | 791,808 | -0.14(-0.27%) |
May 06, 2015 | 52.89 | 53.04 | 52.23 | 52.77 | 926,879 | +0.11(+0.20%) |
May 05, 2015 | 53.45 | 53.50 | 52.53 | 52.66 | 625,719 | -0.70(-1.30%) |
May 04, 2015 | 53.62 | 53.83 | 53.12 | 53.36 | 773,238 | +0.00(+0.00%) |
May 01, 2015 | 52.36 | 53.42 | 52.36 | 53.36 | 677,998 | +0.95(+1.81%) |
Apr 30, 2015 | 52.43 | 52.82 | 52.09 | 52.41 | 1,072,474 | -0.37(-0.70%) |
Apr 29, 2015 | 52.99 | 53.26 | 52.57 | 52.78 | 549,521 | -0.57(-1.07%) |
Apr 28, 2015 | 53.25 | 53.57 | 53.03 | 53.35 | 604,978 | +0.03(+0.05%) |
Apr 27, 2015 | 53.61 | 53.88 | 53.23 | 53.32 | 933,119 | -0.09(-0.16%) |
Apr 24, 2015 | 53.16 | 53.46 | 52.85 | 53.41 | 464,626 | +0.43(+0.82%) |
Apr 23, 2015 | 52.78 | 53.17 | 52.62 | 52.97 | 619,805 | +0.09(+0.16%) |
Apr 22, 2015 | 52.69 | 52.98 | 52.37 | 52.88 | 816,671 | +0.18(+0.35%) |
Apr 21, 2015 | 53.47 | 53.61 | 52.56 | 52.70 | 1,553,287 | +0.22(+0.42%) |
Apr 20, 2015 | 52.67 | 52.97 | 52.08 | 52.48 | 766,552 | +0.00(+0.00%) |
Apr 17, 2015 | 51.77 | 53.98 | 50.47 | 52.48 | 2,470,977 | +0.17(+0.33%) |
Apr 16, 2015 | 52.54 | 52.64 | 51.72 | 52.30 | 1,813,538 | -0.27(-0.51%) |
Apr 15, 2015 | 52.84 | 53.13 | 52.49 | 52.57 | 1,380,297 | -0.26(-0.49%) |
Apr 14, 2015 | 52.89 | 53.13 | 52.63 | 52.84 | 910,084 | -0.01(-0.02%) |
Apr 13, 2015 | 52.65 | 53.22 | 52.38 | 52.85 | 1,007,602 | -0.01(-0.02%) |
Apr 10, 2015 | 52.57 | 53.11 | 52.38 | 52.85 | 1,107,020 | -0.48(-0.91%) |
Apr 09, 2015 | 53.46 | 53.92 | 53.14 | 53.34 | 1,427,985 | -0.22(-0.41%) |
Apr 08, 2015 | 52.93 | 53.59 | 52.55 | 53.56 | 995,666 | +0.50(+0.95%) |
Apr 07, 2015 | 53.12 | 53.16 | 52.76 | 53.06 | 1,507,049 | -0.14(-0.25%) |
Apr 06, 2015 | 52.11 | 53.36 | 51.95 | 53.19 | 725,641 | +0.94(+1.79%) |
Apr 02, 2015 | 52.32 | 52.26 | 52.26 | 52.26 | 1,006,090 | -0.06(-0.11%) |
Apr 01, 2015 | 52.35 | 52.38 | 51.70 | 52.31 | 1,629,358 | +0.14(+0.26%) |
Mar 31, 2015 | 51.96 | 52.19 | 51.54 | 52.18 | 1,199,423 | +0.34(+0.65%) |
Mar 30, 2015 | 50.81 | 51.87 | 50.68 | 51.84 | 982,345 | +1.58(+3.15%) |
Mar 27, 2015 | 49.90 | 50.27 | 49.72 | 50.26 | 750,433 | +0.22(+0.44%) |
Mar 26, 2015 | 50.05 | 50.22 | 49.69 | 50.03 | 880,413 | -0.22(-0.44%) |
Mar 25, 2015 | 51.36 | 51.36 | 50.16 | 50.26 | 772,627 | -1.13(-2.20%) |
Mar 24, 2015 | 51.04 | 51.46 | 50.74 | 51.39 | 943,606 | +0.24(+0.47%) |
Mar 23, 2015 | 51.44 | 51.50 | 50.87 | 51.15 | 632,702 | -0.14(-0.26%) |
Mar 20, 2015 | 51.25 | 51.39 | 50.84 | 51.28 | 1,001,352 | +0.18(+0.36%) |
Mar 19, 2015 | 51.16 | 51.17 | 50.64 | 51.10 | 798,650 | -0.34(-0.66%) |
Mar 18, 2015 | 49.31 | 51.57 | 49.28 | 51.44 | 2,055,889 | +2.14(+4.35%) |
Mar 17, 2015 | 49.00 | 49.50 | 48.79 | 49.29 | 677,720 | +0.03(+0.06%) |
Mar 16, 2015 | 48.58 | 49.28 | 48.49 | 49.26 | 859,537 | +0.82(+1.69%) |
Mar 13, 2015 | 49.11 | 49.22 | 48.15 | 48.44 | 492,826 | -0.83(-1.69%) |
Mar 12, 2015 | 48.61 | 49.30 | 48.43 | 49.27 | 1,086,689 | +0.77(+1.59%) |
Mar 11, 2015 | 48.55 | 48.87 | 48.12 | 48.50 | 1,043,249 | -0.30(-0.61%) |
Mar 10, 2015 | 48.80 | 49.15 | 48.59 | 48.80 | 774,769 | -0.33(-0.67%) |
Mar 09, 2015 | 49.09 | 49.26 | 49.01 | 49.13 | 653,486 | +0.10(+0.20%) |
Mar 06, 2015 | 49.71 | 49.92 | 48.70 | 49.03 | 1,521,702 | -0.90(-1.80%) |
Mar 05, 2015 | 50.71 | 50.78 | 49.42 | 49.93 | 1,582,279 | -0.61(-1.20%) |
Mar 04, 2015 | 50.94 | 51.20 | 50.37 | 50.54 | 1,228,810 | -0.67(-1.30%) |
Mar 03, 2015 | 51.53 | 51.53 | 50.65 | 51.20 | 1,215,926 | -0.12(-0.23%) |