Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.32 | 53.54 | 52.43 | 52.58 | 1,342,547 | -0.74(-1.38%) |
May 28, 2015 | 53.15 | 53.40 | 52.77 | 53.32 | 640,508 | +0.20(+0.38%) |
May 27, 2015 | 52.55 | 53.18 | 52.34 | 53.11 | 657,186 | +0.56(+1.07%) |
May 26, 2015 | 52.88 | 53.06 | 52.29 | 52.55 | 514,349 | -0.41(-0.78%) |
May 22, 2015 | 52.90 | 52.97 | 52.97 | 52.97 | 347,366 | -0.04(-0.08%) |
May 21, 2015 | 53.27 | 53.49 | 52.81 | 53.01 | 670,339 | -0.20(-0.37%) |
May 20, 2015 | 53.16 | 53.45 | 52.88 | 53.21 | 458,033 | +0.04(+0.07%) |
May 19, 2015 | 52.75 | 53.30 | 52.60 | 53.17 | 647,682 | +0.32(+0.60%) |
May 18, 2015 | 53.16 | 53.28 | 52.65 | 52.86 | 577,778 | -0.55(-1.02%) |
May 15, 2015 | 52.81 | 53.49 | 51.75 | 53.40 | 662,275 | +0.77(+1.47%) |
May 14, 2015 | 52.01 | 52.74 | 52.01 | 52.63 | 497,779 | +0.76(+1.47%) |
May 13, 2015 | 52.81 | 53.13 | 51.73 | 51.87 | 692,231 | -0.69(-1.31%) |
May 12, 2015 | 51.93 | 52.75 | 51.52 | 52.55 | 503,127 | +0.30(+0.58%) |
May 11, 2015 | 52.96 | 53.05 | 52.00 | 52.25 | 800,110 | -0.88(-1.65%) |
May 08, 2015 | 53.35 | 53.95 | 52.98 | 53.13 | 522,836 | +0.49(+0.93%) |
May 07, 2015 | 51.94 | 53.08 | 51.89 | 52.64 | 674,303 | +0.84(+1.62%) |
May 06, 2015 | 51.60 | 52.02 | 51.38 | 51.80 | 687,975 | +0.29(+0.57%) |
May 05, 2015 | 52.77 | 52.84 | 51.31 | 51.50 | 1,021,490 | -1.44(-2.73%) |
May 04, 2015 | 52.59 | 53.20 | 52.59 | 52.95 | 1,019,493 | +0.37(+0.71%) |
May 01, 2015 | 53.07 | 53.48 | 52.46 | 52.57 | 837,556 | -0.08(-0.15%) |
Apr 30, 2015 | 53.20 | 53.65 | 52.29 | 52.65 | 1,020,710 | -0.84(-1.57%) |
Apr 29, 2015 | 53.65 | 54.33 | 53.28 | 53.49 | 568,332 | -0.82(-1.51%) |
Apr 28, 2015 | 54.40 | 54.51 | 53.80 | 54.31 | 397,713 | -0.14(-0.26%) |
Apr 27, 2015 | 54.34 | 54.82 | 53.96 | 54.45 | 666,586 | +0.27(+0.49%) |
Apr 24, 2015 | 54.29 | 54.80 | 54.16 | 54.19 | 500,089 | -0.12(-0.22%) |
Apr 23, 2015 | 54.35 | 54.62 | 54.22 | 54.31 | 451,735 | -0.04(-0.08%) |
Apr 22, 2015 | 53.75 | 54.66 | 53.75 | 54.35 | 664,860 | +0.53(+0.98%) |
Apr 21, 2015 | 53.61 | 53.94 | 53.48 | 53.82 | 571,044 | +0.50(+0.93%) |
Apr 20, 2015 | 53.34 | 53.49 | 52.92 | 53.33 | 727,774 | +0.05(+0.09%) |
Apr 17, 2015 | 53.28 | 53.72 | 52.90 | 53.28 | 619,594 | -0.22(-0.41%) |
Apr 16, 2015 | 53.04 | 53.76 | 52.94 | 53.49 | 629,705 | +0.30(+0.57%) |
Apr 15, 2015 | 53.76 | 53.98 | 53.17 | 53.19 | 537,709 | -0.54(-1.00%) |
Apr 14, 2015 | 53.58 | 54.10 | 53.58 | 53.73 | 769,779 | +0.42(+0.79%) |
Apr 13, 2015 | 53.56 | 53.87 | 53.30 | 53.31 | 590,013 | -0.43(-0.80%) |
Apr 10, 2015 | 54.05 | 54.57 | 53.56 | 53.74 | 733,746 | -0.08(-0.16%) |
Apr 09, 2015 | 55.14 | 55.33 | 53.67 | 53.82 | 820,522 | -1.49(-2.70%) |
Apr 08, 2015 | 55.34 | 55.81 | 54.92 | 55.32 | 1,372,448 | +0.27(+0.48%) |
Apr 07, 2015 | 55.35 | 55.49 | 54.92 | 55.05 | 836,107 | -0.43(-0.77%) |
Apr 06, 2015 | 55.27 | 55.70 | 55.07 | 55.48 | 1,841,654 | +0.41(+0.75%) |
Apr 02, 2015 | 54.36 | 55.06 | 55.06 | 55.06 | 907,916 | +0.62(+1.15%) |
Apr 01, 2015 | 54.99 | 55.06 | 54.22 | 54.44 | 994,458 | -0.35(-0.64%) |
Mar 31, 2015 | 55.16 | 55.50 | 54.57 | 54.79 | 1,109,081 | -0.42(-0.76%) |
Mar 30, 2015 | 54.54 | 55.27 | 54.12 | 55.21 | 949,445 | +0.88(+1.61%) |
Mar 27, 2015 | 54.31 | 54.61 | 54.00 | 54.33 | 549,106 | +0.11(+0.19%) |
Mar 26, 2015 | 54.32 | 54.66 | 53.90 | 54.23 | 735,906 | -0.27(-0.50%) |
Mar 25, 2015 | 55.43 | 55.58 | 54.35 | 54.50 | 987,539 | -0.82(-1.48%) |
Mar 24, 2015 | 55.90 | 56.06 | 55.29 | 55.32 | 593,346 | -0.60(-1.08%) |
Mar 23, 2015 | 56.02 | 56.36 | 55.72 | 55.93 | 735,156 | -0.10(-0.17%) |
Mar 20, 2015 | 54.39 | 56.09 | 54.05 | 56.02 | 1,862,750 | +1.91(+3.53%) |
Mar 19, 2015 | 53.90 | 54.46 | 53.74 | 54.11 | 810,919 | -0.06(-0.10%) |
Mar 18, 2015 | 53.22 | 54.30 | 52.58 | 54.17 | 1,000,061 | +0.90(+1.70%) |
Mar 17, 2015 | 53.35 | 53.52 | 53.10 | 53.26 | 878,410 | -0.01(-0.01%) |
Mar 16, 2015 | 52.88 | 53.57 | 52.51 | 53.27 | 980,110 | +0.71(+1.35%) |
Mar 13, 2015 | 52.54 | 52.80 | 52.22 | 52.56 | 593,945 | +0.00(+0.00%) |
Mar 12, 2015 | 52.04 | 52.74 | 51.80 | 52.56 | 1,022,574 | +0.66(+1.27%) |
Mar 11, 2015 | 52.42 | 52.57 | 51.85 | 51.90 | 1,291,616 | -0.43(-0.82%) |
Mar 10, 2015 | 51.78 | 52.53 | 51.65 | 52.33 | 1,619,679 | +0.43(+0.83%) |
Mar 09, 2015 | 50.98 | 51.93 | 50.85 | 51.90 | 2,228,266 | +0.98(+1.92%) |
Mar 06, 2015 | 50.13 | 50.94 | 49.56 | 50.92 | 2,150,657 | -0.20(-0.39%) |
Mar 05, 2015 | 50.58 | 51.45 | 50.51 | 51.12 | 978,206 | +0.65(+1.29%) |
Mar 04, 2015 | 50.94 | 50.82 | 50.26 | 50.47 | 633,935 | -0.35(-0.70%) |
Mar 03, 2015 | 50.81 | 50.98 | 50.39 | 50.82 | 754,406 | +0.01(+0.01%) |