Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.11 | 54.15 | 53.00 | 53.06 | 19,829 | -0.21(-0.39%) |
May 28, 2015 | 53.63 | 53.91 | 52.89 | 53.27 | 25,705 | -0.07(-0.13%) |
May 27, 2015 | 52.93 | 53.49 | 52.89 | 53.34 | 19,497 | +0.24(+0.45%) |
May 26, 2015 | 53.35 | 53.72 | 53.00 | 53.10 | 51,871 | +0.08(+0.15%) |
May 22, 2015 | 52.80 | 53.02 | 53.02 | 53.02 | 68,100 | -0.92(-1.71%) |
May 21, 2015 | 53.00 | 54.17 | 53.00 | 53.94 | 27,944 | +1.13(+2.14%) |
May 20, 2015 | 52.80 | 53.30 | 52.80 | 52.81 | 22,536 | +0.12(+0.23%) |
May 19, 2015 | 52.95 | 53.07 | 52.35 | 52.69 | 21,082 | -0.04(-0.08%) |
May 18, 2015 | 52.37 | 53.02 | 51.99 | 52.73 | 34,546 | -0.02(-0.04%) |
May 15, 2015 | 52.33 | 52.85 | 51.67 | 52.75 | 22,286 | +0.48(+0.92%) |
May 14, 2015 | 52.00 | 52.59 | 51.38 | 52.27 | 18,276 | +0.60(+1.16%) |
May 13, 2015 | 52.17 | 52.30 | 51.05 | 51.67 | 22,459 | -0.32(-0.62%) |
May 12, 2015 | 51.80 | 52.43 | 51.05 | 51.99 | 25,008 | -0.31(-0.59%) |
May 11, 2015 | 52.32 | 53.40 | 52.11 | 52.30 | 14,250 | +0.01(+0.02%) |
May 08, 2015 | 52.71 | 53.12 | 52.04 | 52.29 | 19,835 | +0.08(+0.15%) |
May 07, 2015 | 52.25 | 52.66 | 52.00 | 52.21 | 19,172 | +0.11(+0.21%) |
May 06, 2015 | 51.28 | 52.35 | 50.81 | 52.10 | 28,577 | +1.04(+2.04%) |
May 05, 2015 | 51.43 | 52.03 | 50.47 | 51.06 | 71,897 | -0.41(-0.80%) |
May 04, 2015 | 51.74 | 52.38 | 51.25 | 51.47 | 41,873 | -0.34(-0.66%) |
May 01, 2015 | 51.32 | 52.27 | 51.25 | 51.81 | 24,906 | +0.47(+0.92%) |
Apr 30, 2015 | 51.32 | 51.62 | 51.15 | 51.34 | 44,654 | +0.00(+0.00%) |
Apr 29, 2015 | 52.06 | 52.06 | 50.75 | 51.34 | 39,233 | -0.39(-0.75%) |
Apr 28, 2015 | 51.77 | 52.24 | 51.36 | 51.73 | 32,678 | -0.06(-0.12%) |
Apr 27, 2015 | 53.23 | 53.73 | 51.46 | 51.79 | 22,289 | -0.94(-1.78%) |
Apr 24, 2015 | 52.26 | 53.19 | 52.26 | 52.73 | 11,397 | +0.70(+1.35%) |
Apr 23, 2015 | 51.46 | 52.51 | 51.36 | 52.03 | 15,128 | +0.49(+0.95%) |
Apr 22, 2015 | 51.68 | 52.78 | 51.05 | 51.54 | 37,118 | -0.41(-0.79%) |
Apr 21, 2015 | 51.95 | 52.66 | 51.59 | 51.95 | 22,291 | -0.02(-0.04%) |
Apr 20, 2015 | 51.11 | 52.75 | 51.11 | 51.97 | 39,238 | +0.48(+0.94%) |
Apr 17, 2015 | 51.10 | 51.79 | 50.96 | 51.48 | 64,315 | -0.08(-0.15%) |
Apr 16, 2015 | 51.72 | 51.83 | 51.50 | 51.56 | 23,463 | -0.11(-0.21%) |
Apr 15, 2015 | 51.65 | 52.27 | 51.11 | 51.67 | 33,941 | -0.07(-0.14%) |
Apr 14, 2015 | 53.16 | 53.16 | 51.39 | 51.74 | 43,691 | -0.95(-1.80%) |
Apr 13, 2015 | 52.34 | 53.35 | 52.30 | 52.69 | 24,019 | +0.28(+0.53%) |
Apr 10, 2015 | 52.29 | 52.89 | 52.25 | 52.41 | 35,120 | +0.16(+0.31%) |
Apr 09, 2015 | 52.49 | 52.99 | 51.95 | 52.25 | 24,448 | -0.24(-0.46%) |
Apr 08, 2015 | 52.50 | 52.98 | 51.79 | 52.49 | 56,701 | -0.49(-0.92%) |
Apr 07, 2015 | 53.64 | 53.64 | 52.89 | 52.98 | 32,467 | -0.66(-1.23%) |
Apr 06, 2015 | 53.38 | 54.00 | 53.11 | 53.64 | 25,504 | -0.42(-0.78%) |
Apr 02, 2015 | 53.95 | 54.06 | 54.06 | 54.06 | 40,800 | +0.11(+0.20%) |
Apr 01, 2015 | 54.04 | 54.25 | 53.01 | 53.95 | 51,413 | -0.30(-0.55%) |
Mar 31, 2015 | 53.96 | 54.55 | 53.29 | 54.25 | 22,583 | +0.29(+0.54%) |
Mar 30, 2015 | 54.68 | 55.55 | 53.72 | 53.96 | 40,703 | -0.55(-1.01%) |
Mar 27, 2015 | 52.50 | 54.73 | 52.50 | 54.51 | 36,768 | +1.78(+3.38%) |
Mar 26, 2015 | 55.07 | 55.07 | 51.88 | 52.73 | 53,314 | -2.49(-4.51%) |
Mar 25, 2015 | 56.32 | 56.32 | 54.73 | 55.22 | 57,588 | -0.90(-1.60%) |
Mar 24, 2015 | 56.19 | 56.79 | 55.41 | 56.12 | 38,357 | +0.28(+0.50%) |
Mar 23, 2015 | 57.05 | 57.51 | 55.83 | 55.84 | 36,614 | -0.80(-1.41%) |
Mar 20, 2015 | 55.92 | 57.16 | 55.47 | 56.64 | 53,423 | +0.53(+0.94%) |
Mar 19, 2015 | 56.62 | 57.00 | 55.91 | 56.11 | 39,347 | -0.75(-1.32%) |
Mar 18, 2015 | 56.64 | 56.97 | 55.88 | 56.86 | 38,035 | -0.14(-0.25%) |
Mar 17, 2015 | 56.96 | 57.55 | 55.83 | 57.00 | 68,209 | +0.10(+0.18%) |
Mar 16, 2015 | 55.29 | 57.30 | 55.04 | 56.90 | 55,477 | +2.01(+3.66%) |
Mar 13, 2015 | 53.87 | 55.05 | 53.46 | 54.89 | 61,927 | +0.68(+1.25%) |
Mar 12, 2015 | 52.86 | 54.54 | 50.79 | 54.21 | 49,326 | +1.87(+3.57%) |
Mar 11, 2015 | 52.35 | 52.61 | 51.36 | 52.34 | 50,112 | +0.21(+0.40%) |
Mar 10, 2015 | 53.99 | 54.00 | 51.92 | 52.13 | 58,780 | -2.31(-4.24%) |
Mar 09, 2015 | 52.52 | 54.47 | 52.52 | 54.44 | 84,866 | +2.21(+4.23%) |
Mar 06, 2015 | 52.61 | 53.31 | 51.40 | 52.23 | 57,185 | -0.48(-0.91%) |
Mar 05, 2015 | 53.72 | 54.97 | 52.45 | 52.71 | 43,854 | -0.66(-1.24%) |
Mar 04, 2015 | 53.90 | 53.95 | 53.30 | 53.37 | 39,166 | -0.58(-1.08%) |
Mar 03, 2015 | 54.00 | 54.66 | 53.50 | 53.95 | 41,912 | +0.05(+0.09%) |