Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.23 | 53.37 | 53.02 | 53.16 | 87,943 | -0.10(-0.20%) |
May 28, 2015 | 53.19 | 53.33 | 52.98 | 53.26 | 87,424 | +0.07(+0.13%) |
May 27, 2015 | 53.05 | 53.37 | 52.74 | 53.19 | 106,315 | +0.10(+0.20%) |
May 26, 2015 | 52.56 | 53.12 | 52.46 | 53.09 | 121,541 | +0.28(+0.53%) |
May 22, 2015 | 52.98 | 52.81 | 52.81 | 52.81 | 98,052 | -0.21(-0.40%) |
May 21, 2015 | 53.33 | 53.37 | 52.81 | 53.02 | 125,480 | -0.10(-0.20%) |
May 20, 2015 | 53.09 | 53.33 | 52.81 | 53.12 | 136,976 | +0.24(+0.46%) |
May 19, 2015 | 52.74 | 53.05 | 52.56 | 52.88 | 107,348 | +0.17(+0.33%) |
May 18, 2015 | 52.46 | 52.70 | 52.07 | 52.70 | 141,774 | +0.24(+0.47%) |
May 15, 2015 | 52.25 | 52.46 | 51.91 | 52.46 | 114,817 | +0.28(+0.54%) |
May 14, 2015 | 52.14 | 52.28 | 52.00 | 52.18 | 82,923 | +0.17(+0.34%) |
May 13, 2015 | 52.18 | 52.28 | 51.83 | 52.00 | 104,760 | -0.10(-0.20%) |
May 12, 2015 | 51.76 | 52.18 | 51.41 | 52.11 | 139,676 | +0.31(+0.61%) |
May 11, 2015 | 51.90 | 52.07 | 51.76 | 51.79 | 110,319 | -0.03(-0.07%) |
May 08, 2015 | 52.21 | 52.28 | 51.72 | 51.83 | 126,374 | -0.31(-0.60%) |
May 07, 2015 | 51.58 | 52.14 | 51.09 | 52.14 | 143,338 | +0.52(+1.02%) |
May 06, 2015 | 51.76 | 51.91 | 51.02 | 51.62 | 188,640 | +0.56(+1.10%) |
May 05, 2015 | 51.37 | 51.58 | 50.88 | 51.06 | 168,271 | -0.35(-0.68%) |
May 04, 2015 | 51.62 | 51.76 | 51.23 | 51.41 | 112,141 | -0.31(-0.61%) |
May 01, 2015 | 51.09 | 51.76 | 51.06 | 51.72 | 111,648 | +0.63(+1.23%) |
Apr 30, 2015 | 51.76 | 51.93 | 51.01 | 51.09 | 142,225 | -0.66(-1.28%) |
Apr 29, 2015 | 52.07 | 52.21 | 51.69 | 51.76 | 160,484 | -0.38(-0.74%) |
Apr 28, 2015 | 51.72 | 52.32 | 51.45 | 52.14 | 161,876 | +0.42(+0.81%) |
Apr 27, 2015 | 52.35 | 52.39 | 51.65 | 51.72 | 136,370 | -0.42(-0.80%) |
Apr 24, 2015 | 51.93 | 52.32 | 51.93 | 52.14 | 105,126 | +0.24(+0.47%) |
Apr 23, 2015 | 51.44 | 51.97 | 51.44 | 51.90 | 85,384 | +0.28(+0.54%) |
Apr 22, 2015 | 51.62 | 51.80 | 51.44 | 51.62 | 51,862 | +0.14(+0.27%) |
Apr 21, 2015 | 51.76 | 51.97 | 51.45 | 51.48 | 68,927 | -0.24(-0.47%) |
Apr 20, 2015 | 52.00 | 52.04 | 51.37 | 51.72 | 114,262 | -0.03(-0.07%) |
Apr 17, 2015 | 51.23 | 52.04 | 51.20 | 51.76 | 206,222 | +0.42(+0.82%) |
Apr 16, 2015 | 51.23 | 51.55 | 50.92 | 51.34 | 113,851 | +0.10(+0.20%) |
Apr 15, 2015 | 50.99 | 51.69 | 50.81 | 51.23 | 135,431 | +0.31(+0.62%) |
Apr 14, 2015 | 50.71 | 50.99 | 50.64 | 50.92 | 111,315 | +0.31(+0.62%) |
Apr 13, 2015 | 50.25 | 50.85 | 50.22 | 50.60 | 106,471 | +0.35(+0.70%) |
Apr 10, 2015 | 50.25 | 50.53 | 50.18 | 50.25 | 112,823 | +0.14(+0.28%) |
Apr 09, 2015 | 50.11 | 50.25 | 50.01 | 50.11 | 154,680 | +0.00(+0.00%) |
Apr 08, 2015 | 50.08 | 50.38 | 50.01 | 50.11 | 101,629 | +0.07(+0.14%) |
Apr 07, 2015 | 50.15 | 50.64 | 50.04 | 50.04 | 126,040 | -0.28(-0.56%) |
Apr 06, 2015 | 49.83 | 50.67 | 49.83 | 50.32 | 178,391 | +0.49(+0.98%) |
Apr 02, 2015 | 50.32 | 49.83 | 49.83 | 49.83 | 236,652 | -0.45(-0.90%) |
Apr 01, 2015 | 50.25 | 50.60 | 49.66 | 50.29 | 300,540 | -0.10(-0.21%) |
Mar 31, 2015 | 50.79 | 50.99 | 50.39 | 50.39 | 398,845 | -0.33(-0.66%) |
Mar 30, 2015 | 51.13 | 51.13 | 50.63 | 50.73 | 310,061 | -0.03(-0.07%) |
Mar 27, 2015 | 50.39 | 51.20 | 50.39 | 50.76 | 273,170 | +0.70(+1.40%) |
Mar 26, 2015 | 50.39 | 50.63 | 49.83 | 50.06 | 237,598 | -0.33(-0.66%) |
Mar 25, 2015 | 50.59 | 50.86 | 50.33 | 50.39 | 141,175 | -0.17(-0.33%) |
Mar 24, 2015 | 50.96 | 51.23 | 50.49 | 50.56 | 159,672 | -0.47(-0.92%) |
Mar 23, 2015 | 51.80 | 51.80 | 50.79 | 51.03 | 262,874 | -0.87(-1.67%) |
Mar 20, 2015 | 51.20 | 51.90 | 51.10 | 51.90 | 507,947 | +0.70(+1.37%) |
Mar 19, 2015 | 50.86 | 51.43 | 50.83 | 51.20 | 148,503 | +0.17(+0.33%) |
Mar 18, 2015 | 50.93 | 51.33 | 50.63 | 51.03 | 246,256 | +0.23(+0.46%) |
Mar 17, 2015 | 50.36 | 50.89 | 50.13 | 50.79 | 181,352 | +0.33(+0.66%) |
Mar 16, 2015 | 50.63 | 50.73 | 50.16 | 50.46 | 122,631 | -0.17(-0.33%) |
Mar 13, 2015 | 50.13 | 50.63 | 49.96 | 50.63 | 167,814 | +0.70(+1.41%) |
Mar 12, 2015 | 50.06 | 50.29 | 49.93 | 49.93 | 123,302 | +0.10(+0.20%) |
Mar 11, 2015 | 50.26 | 50.28 | 49.83 | 49.83 | 157,533 | -0.50(-1.00%) |
Mar 10, 2015 | 49.62 | 50.34 | 49.29 | 50.33 | 166,044 | +0.47(+0.94%) |
Mar 09, 2015 | 49.83 | 50.06 | 49.62 | 49.86 | 159,244 | -0.10(-0.20%) |
Mar 06, 2015 | 50.43 | 50.56 | 49.73 | 49.96 | 236,537 | -0.60(-1.19%) |
Mar 05, 2015 | 50.69 | 50.81 | 50.43 | 50.56 | 156,043 | -0.10(-0.20%) |
Mar 04, 2015 | 50.46 | 50.69 | 50.36 | 50.66 | 166,125 | +0.17(+0.33%) |
Mar 03, 2015 | 50.79 | 50.79 | 50.19 | 50.49 | 509,238 | -0.30(-0.59%) |