Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.86 | 54.44 | 53.76 | 53.93 | 519,656 | +0.06(+0.10%) |
May 28, 2015 | 53.63 | 53.91 | 53.41 | 53.87 | 107,495 | +0.15(+0.28%) |
May 27, 2015 | 53.12 | 53.76 | 53.02 | 53.72 | 168,565 | +0.82(+1.54%) |
May 26, 2015 | 53.45 | 53.45 | 52.69 | 52.91 | 166,320 | -0.54(-1.01%) |
May 22, 2015 | 53.46 | 53.44 | 53.44 | 53.44 | 192,688 | +0.11(+0.20%) |
May 21, 2015 | 53.23 | 53.43 | 53.10 | 53.33 | 63,321 | +0.03(+0.05%) |
May 20, 2015 | 53.07 | 53.46 | 52.81 | 53.31 | 80,302 | +0.30(+0.56%) |
May 19, 2015 | 52.97 | 53.27 | 52.77 | 53.01 | 119,489 | +0.15(+0.29%) |
May 18, 2015 | 52.31 | 52.93 | 52.25 | 52.86 | 166,605 | +0.43(+0.82%) |
May 15, 2015 | 52.38 | 52.51 | 52.14 | 52.43 | 94,707 | +0.15(+0.29%) |
May 14, 2015 | 52.05 | 52.35 | 51.52 | 52.28 | 69,741 | +0.57(+1.11%) |
May 13, 2015 | 52.08 | 52.32 | 51.53 | 51.71 | 75,056 | -0.25(-0.48%) |
May 12, 2015 | 52.00 | 52.06 | 51.46 | 51.95 | 86,704 | -0.48(-0.91%) |
May 11, 2015 | 54.88 | 54.88 | 52.07 | 52.43 | 151,884 | +0.40(+0.77%) |
May 08, 2015 | 51.56 | 52.57 | 51.56 | 52.03 | 171,268 | +0.66(+1.29%) |
May 07, 2015 | 51.03 | 51.57 | 50.76 | 51.37 | 208,799 | +0.14(+0.27%) |
May 06, 2015 | 51.79 | 51.79 | 50.83 | 51.23 | 160,154 | -0.23(-0.44%) |
May 05, 2015 | 52.27 | 52.38 | 51.28 | 51.46 | 138,832 | -0.93(-1.78%) |
May 04, 2015 | 52.32 | 52.93 | 52.14 | 52.39 | 300,784 | +0.26(+0.50%) |
May 01, 2015 | 51.32 | 52.18 | 51.32 | 52.13 | 229,024 | +1.25(+2.46%) |
Apr 30, 2015 | 52.59 | 52.59 | 50.56 | 50.88 | 979,825 | -1.90(-3.60%) |
Apr 29, 2015 | 53.08 | 53.63 | 52.44 | 52.78 | 302,298 | -0.54(-1.02%) |
Apr 28, 2015 | 53.56 | 53.92 | 52.12 | 53.32 | 247,461 | -0.09(-0.16%) |
Apr 27, 2015 | 55.96 | 55.96 | 53.32 | 53.41 | 452,136 | -2.69(-4.79%) |
Apr 24, 2015 | 56.40 | 56.40 | 55.97 | 56.09 | 357,756 | -0.80(-1.41%) |
Apr 23, 2015 | 56.42 | 57.00 | 56.14 | 56.90 | 86,527 | +0.36(+0.64%) |
Apr 22, 2015 | 56.78 | 56.88 | 56.18 | 56.54 | 93,223 | +0.00(+0.01%) |
Apr 21, 2015 | 56.84 | 56.87 | 56.48 | 56.53 | 113,586 | +0.26(+0.45%) |
Apr 20, 2015 | 56.55 | 56.61 | 55.87 | 56.28 | 189,908 | +0.14(+0.25%) |
Apr 17, 2015 | 56.40 | 56.62 | 55.56 | 56.13 | 239,071 | -0.68(-1.19%) |
Apr 16, 2015 | 56.56 | 56.84 | 56.56 | 56.81 | 134,644 | -0.08(-0.14%) |
Apr 15, 2015 | 56.60 | 57.19 | 56.57 | 56.89 | 349,611 | +0.59(+1.05%) |
Apr 14, 2015 | 56.24 | 56.36 | 55.79 | 56.30 | 68,671 | +0.03(+0.06%) |
Apr 13, 2015 | 56.17 | 56.70 | 56.11 | 56.27 | 200,178 | +0.17(+0.30%) |
Apr 10, 2015 | 55.55 | 56.22 | 55.43 | 56.10 | 176,115 | +0.61(+1.09%) |
Apr 09, 2015 | 55.34 | 55.96 | 54.97 | 55.49 | 363,110 | +0.18(+0.33%) |
Apr 08, 2015 | 53.66 | 55.42 | 53.66 | 55.31 | 140,669 | +1.80(+3.36%) |
Apr 07, 2015 | 52.96 | 54.02 | 52.96 | 53.51 | 153,373 | +0.35(+0.66%) |
Apr 06, 2015 | 52.85 | 53.37 | 52.85 | 53.16 | 182,350 | -0.03(-0.07%) |
Apr 02, 2015 | 53.35 | 53.20 | 53.20 | 53.20 | 376,156 | -0.07(-0.13%) |
Apr 01, 2015 | 53.44 | 53.49 | 52.29 | 53.27 | 199,275 | -0.33(-0.61%) |
Mar 31, 2015 | 54.32 | 54.32 | 53.56 | 53.59 | 164,146 | -0.64(-1.18%) |
Mar 30, 2015 | 53.97 | 54.23 | 53.49 | 54.23 | 173,373 | +0.69(+1.28%) |
Mar 27, 2015 | 52.96 | 53.62 | 52.96 | 53.54 | 111,493 | +0.63(+1.20%) |
Mar 26, 2015 | 52.26 | 53.58 | 52.05 | 52.91 | 365,298 | -0.10(-0.20%) |
Mar 25, 2015 | 55.21 | 55.51 | 52.93 | 53.01 | 377,885 | -2.20(-3.98%) |
Mar 24, 2015 | 55.72 | 56.05 | 55.14 | 55.21 | 153,733 | -0.46(-0.82%) |
Mar 23, 2015 | 56.33 | 56.33 | 55.63 | 55.66 | 198,703 | -0.74(-1.31%) |
Mar 20, 2015 | 57.51 | 57.51 | 56.22 | 56.40 | 593,172 | -0.51(-0.90%) |
Mar 19, 2015 | 56.35 | 56.91 | 55.92 | 56.91 | 486,603 | +0.60(+1.06%) |
Mar 18, 2015 | 55.58 | 56.50 | 55.42 | 56.32 | 265,472 | +0.67(+1.21%) |
Mar 17, 2015 | 55.15 | 55.65 | 54.93 | 55.65 | 186,700 | +0.36(+0.65%) |
Mar 16, 2015 | 55.01 | 55.33 | 54.99 | 55.29 | 178,927 | +0.73(+1.33%) |
Mar 13, 2015 | 54.65 | 55.01 | 54.15 | 54.56 | 442,422 | -0.12(-0.22%) |
Mar 12, 2015 | 54.45 | 54.71 | 54.02 | 54.68 | 200,801 | +0.68(+1.25%) |
Mar 11, 2015 | 53.45 | 54.07 | 53.24 | 54.00 | 134,779 | +0.76(+1.43%) |
Mar 10, 2015 | 53.43 | 53.65 | 52.85 | 53.24 | 251,005 | -0.70(-1.29%) |
Mar 09, 2015 | 53.67 | 53.97 | 53.24 | 53.94 | 224,420 | +0.28(+0.52%) |
Mar 06, 2015 | 54.27 | 54.27 | 53.49 | 53.66 | 211,503 | -0.64(-1.17%) |
Mar 05, 2015 | 54.53 | 54.84 | 54.19 | 54.29 | 269,037 | +0.12(+0.22%) |
Mar 04, 2015 | 53.56 | 54.19 | 53.20 | 54.18 | 196,181 | +0.42(+0.78%) |
Mar 03, 2015 | 54.09 | 54.09 | 53.25 | 53.76 | 1,020,681 | -0.39(-0.71%) |