Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.58 | 52.02 | 50.89 | 51.11 | 269,070 | -0.59(-1.14%) |
May 28, 2015 | 51.86 | 51.88 | 51.23 | 51.70 | 185,733 | -0.28(-0.54%) |
May 27, 2015 | 51.36 | 52.08 | 51.19 | 51.98 | 300,331 | +0.63(+1.23%) |
May 26, 2015 | 52.27 | 52.35 | 51.08 | 51.35 | 427,402 | -1.10(-2.10%) |
May 22, 2015 | 52.82 | 52.45 | 52.45 | 52.45 | 216,342 | -0.43(-0.81%) |
May 21, 2015 | 52.69 | 53.48 | 52.62 | 52.88 | 263,165 | +0.31(+0.59%) |
May 20, 2015 | 52.62 | 53.01 | 52.21 | 52.57 | 402,562 | +0.08(+0.16%) |
May 19, 2015 | 52.61 | 52.88 | 51.78 | 52.48 | 369,174 | -0.23(-0.43%) |
May 18, 2015 | 52.11 | 52.87 | 51.89 | 52.71 | 367,911 | +0.40(+0.77%) |
May 15, 2015 | 52.40 | 52.60 | 51.93 | 52.31 | 249,513 | -0.19(-0.37%) |
May 14, 2015 | 52.00 | 52.58 | 51.67 | 52.50 | 587,760 | +0.94(+1.82%) |
May 13, 2015 | 51.21 | 51.63 | 50.53 | 51.56 | 300,682 | +0.65(+1.27%) |
May 12, 2015 | 50.80 | 51.10 | 50.20 | 50.91 | 423,136 | +0.17(+0.33%) |
May 11, 2015 | 50.35 | 51.04 | 50.27 | 50.74 | 589,615 | +0.39(+0.78%) |
May 08, 2015 | 50.39 | 50.91 | 50.30 | 50.35 | 509,825 | +0.24(+0.47%) |
May 07, 2015 | 50.59 | 50.59 | 49.96 | 50.12 | 540,379 | -0.64(-1.26%) |
May 06, 2015 | 51.01 | 51.56 | 50.08 | 50.75 | 517,959 | -0.18(-0.36%) |
May 05, 2015 | 51.85 | 52.49 | 50.72 | 50.94 | 531,661 | -0.88(-1.70%) |
May 04, 2015 | 52.01 | 52.25 | 51.51 | 51.82 | 440,160 | -0.13(-0.26%) |
May 01, 2015 | 51.76 | 52.21 | 51.51 | 51.95 | 674,687 | +0.63(+1.23%) |
Apr 30, 2015 | 51.53 | 52.10 | 51.20 | 51.32 | 839,049 | -0.45(-0.88%) |
Apr 29, 2015 | 51.51 | 52.02 | 51.24 | 51.78 | 906,207 | -0.27(-0.52%) |
Apr 28, 2015 | 50.27 | 52.21 | 49.91 | 52.05 | 1,388,717 | +0.94(+1.84%) |
Apr 27, 2015 | 51.40 | 51.88 | 51.00 | 51.11 | 764,245 | -0.24(-0.47%) |
Apr 24, 2015 | 51.95 | 52.10 | 51.15 | 51.35 | 369,293 | -0.34(-0.67%) |
Apr 23, 2015 | 51.62 | 52.03 | 51.19 | 51.69 | 452,122 | +0.03(+0.07%) |
Apr 22, 2015 | 51.64 | 51.70 | 50.98 | 51.66 | 188,999 | +0.16(+0.31%) |
Apr 21, 2015 | 52.16 | 52.16 | 51.11 | 51.50 | 246,321 | -0.45(-0.87%) |
Apr 20, 2015 | 51.85 | 52.14 | 51.55 | 51.95 | 296,521 | +0.55(+1.06%) |
Apr 17, 2015 | 51.72 | 51.72 | 51.01 | 51.41 | 308,321 | -0.65(-1.24%) |
Apr 16, 2015 | 52.52 | 52.75 | 51.73 | 52.06 | 439,610 | -0.46(-0.88%) |
Apr 15, 2015 | 52.31 | 52.76 | 52.29 | 52.52 | 756,708 | +0.42(+0.81%) |
Apr 14, 2015 | 52.36 | 52.47 | 52.01 | 52.10 | 559,115 | +0.14(+0.27%) |
Apr 13, 2015 | 52.22 | 52.75 | 51.90 | 51.95 | 454,518 | -0.17(-0.32%) |
Apr 10, 2015 | 52.72 | 54.10 | 52.09 | 52.12 | 559,778 | -0.37(-0.70%) |
Apr 09, 2015 | 52.45 | 52.87 | 52.23 | 52.49 | 304,822 | +0.00(+0.00%) |
Apr 08, 2015 | 53.16 | 53.33 | 52.38 | 52.49 | 565,995 | -0.79(-1.48%) |
Apr 07, 2015 | 53.92 | 53.92 | 53.22 | 53.28 | 262,238 | -0.73(-1.35%) |
Apr 06, 2015 | 52.81 | 54.35 | 52.76 | 54.01 | 390,930 | +1.13(+2.13%) |
Apr 02, 2015 | 52.64 | 52.89 | 52.89 | 52.89 | 284,210 | +0.06(+0.11%) |
Apr 01, 2015 | 52.53 | 53.12 | 52.08 | 52.83 | 494,691 | +0.41(+0.79%) |
Mar 31, 2015 | 52.27 | 52.52 | 51.95 | 52.42 | 483,254 | -0.38(-0.72%) |
Mar 30, 2015 | 53.21 | 53.43 | 52.77 | 52.79 | 438,962 | -0.07(-0.13%) |
Mar 27, 2015 | 52.88 | 52.97 | 52.21 | 52.86 | 581,752 | -0.02(-0.03%) |
Mar 26, 2015 | 52.47 | 53.07 | 52.46 | 52.88 | 342,053 | +0.18(+0.33%) |
Mar 25, 2015 | 53.31 | 53.34 | 52.69 | 52.70 | 265,397 | -0.27(-0.51%) |
Mar 24, 2015 | 52.85 | 53.29 | 52.46 | 52.97 | 469,782 | +0.27(+0.51%) |
Mar 23, 2015 | 53.16 | 53.45 | 52.69 | 52.70 | 468,851 | -0.53(-0.99%) |
Mar 20, 2015 | 53.55 | 53.84 | 53.21 | 53.23 | 1,096,307 | -0.14(-0.27%) |
Mar 19, 2015 | 54.53 | 54.62 | 53.06 | 53.37 | 524,532 | -1.44(-2.64%) |
Mar 18, 2015 | 53.54 | 54.98 | 53.34 | 54.82 | 819,562 | +1.16(+2.16%) |
Mar 17, 2015 | 53.24 | 53.87 | 53.23 | 53.66 | 509,185 | +0.01(+0.02%) |
Mar 16, 2015 | 53.47 | 53.77 | 53.21 | 53.65 | 529,573 | +0.50(+0.95%) |
Mar 13, 2015 | 53.83 | 53.95 | 52.89 | 53.15 | 498,427 | -0.99(-1.83%) |
Mar 12, 2015 | 54.09 | 54.70 | 54.02 | 54.14 | 428,551 | +0.47(+0.88%) |
Mar 11, 2015 | 53.52 | 53.76 | 53.19 | 53.67 | 772,986 | +0.16(+0.30%) |
Mar 10, 2015 | 54.26 | 54.66 | 53.47 | 53.51 | 745,673 | -1.40(-2.55%) |
Mar 09, 2015 | 55.26 | 55.45 | 54.89 | 54.91 | 662,697 | -0.04(-0.08%) |
Mar 06, 2015 | 55.37 | 56.01 | 54.84 | 54.95 | 390,886 | -0.76(-1.37%) |
Mar 05, 2015 | 55.88 | 56.15 | 55.44 | 55.72 | 526,755 | -0.09(-0.17%) |
Mar 04, 2015 | 56.49 | 56.49 | 55.63 | 55.81 | 634,722 | -0.68(-1.20%) |
Mar 03, 2015 | 56.47 | 56.77 | 56.18 | 56.49 | 727,239 | -0.10(-0.18%) |