Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.75 | 51.95 | 51.30 | 51.75 | 159,784 | +0.05(+0.09%) |
May 28, 2015 | 51.79 | 51.99 | 51.50 | 51.71 | 174,070 | -0.10(-0.19%) |
May 27, 2015 | 51.76 | 52.10 | 51.44 | 51.81 | 110,042 | +0.25(+0.48%) |
May 26, 2015 | 52.02 | 52.02 | 51.31 | 51.56 | 130,785 | -0.48(-0.93%) |
May 22, 2015 | 52.04 | 52.05 | 52.05 | 52.05 | 95,535 | -0.11(-0.21%) |
May 21, 2015 | 52.47 | 52.47 | 51.96 | 52.16 | 121,755 | -0.32(-0.61%) |
May 20, 2015 | 52.29 | 52.80 | 52.06 | 52.48 | 171,360 | -0.05(-0.10%) |
May 19, 2015 | 52.45 | 52.69 | 52.27 | 52.53 | 105,360 | +0.07(+0.14%) |
May 18, 2015 | 52.45 | 52.80 | 52.37 | 52.46 | 132,638 | -0.22(-0.42%) |
May 15, 2015 | 53.11 | 53.15 | 52.48 | 52.68 | 150,363 | -0.05(-0.09%) |
May 14, 2015 | 52.91 | 52.99 | 52.69 | 52.72 | 164,464 | +0.16(+0.31%) |
May 13, 2015 | 53.38 | 53.38 | 52.49 | 52.56 | 157,320 | -0.80(-1.49%) |
May 12, 2015 | 53.13 | 53.51 | 52.59 | 53.35 | 98,074 | -0.16(-0.31%) |
May 11, 2015 | 53.86 | 54.13 | 53.16 | 53.52 | 104,123 | -0.40(-0.75%) |
May 08, 2015 | 54.25 | 55.43 | 53.60 | 53.92 | 170,541 | +0.78(+1.46%) |
May 07, 2015 | 52.22 | 53.32 | 51.99 | 53.14 | 287,431 | +1.13(+2.18%) |
May 06, 2015 | 54.48 | 55.50 | 51.76 | 52.01 | 450,497 | -2.53(-4.65%) |
May 05, 2015 | 55.20 | 55.66 | 54.29 | 54.54 | 118,976 | -0.62(-1.13%) |
May 04, 2015 | 55.62 | 56.18 | 55.12 | 55.17 | 84,958 | -0.35(-0.63%) |
May 01, 2015 | 55.03 | 56.17 | 55.03 | 55.51 | 93,946 | +0.74(+1.35%) |
Apr 30, 2015 | 55.51 | 55.92 | 54.37 | 54.77 | 137,445 | -0.99(-1.77%) |
Apr 29, 2015 | 55.84 | 56.72 | 55.60 | 55.76 | 152,692 | -0.35(-0.62%) |
Apr 28, 2015 | 55.74 | 56.41 | 55.15 | 56.11 | 95,484 | +0.28(+0.51%) |
Apr 27, 2015 | 57.49 | 57.66 | 55.77 | 55.82 | 81,127 | -1.52(-2.65%) |
Apr 24, 2015 | 57.08 | 57.42 | 56.84 | 57.34 | 87,738 | +0.38(+0.66%) |
Apr 23, 2015 | 56.89 | 57.48 | 56.89 | 56.97 | 125,949 | -0.02(-0.03%) |
Apr 22, 2015 | 56.62 | 57.24 | 56.12 | 56.99 | 80,657 | +0.52(+0.92%) |
Apr 21, 2015 | 56.78 | 56.86 | 56.29 | 56.46 | 92,147 | -0.05(-0.08%) |
Apr 20, 2015 | 56.13 | 56.56 | 55.90 | 56.51 | 104,405 | +0.48(+0.85%) |
Apr 17, 2015 | 55.89 | 56.13 | 55.44 | 56.03 | 97,110 | -0.12(-0.21%) |
Apr 16, 2015 | 56.63 | 57.12 | 55.95 | 56.15 | 68,090 | -0.80(-1.40%) |
Apr 15, 2015 | 56.52 | 57.14 | 56.52 | 56.95 | 98,492 | +0.60(+1.07%) |
Apr 14, 2015 | 56.72 | 56.87 | 55.86 | 56.35 | 94,198 | -0.29(-0.52%) |
Apr 13, 2015 | 56.91 | 57.41 | 56.62 | 56.64 | 100,649 | -0.24(-0.42%) |
Apr 10, 2015 | 57.24 | 57.74 | 56.73 | 56.88 | 136,598 | -0.29(-0.51%) |
Apr 09, 2015 | 57.62 | 58.04 | 56.85 | 57.17 | 76,633 | -0.38(-0.67%) |
Apr 08, 2015 | 57.82 | 58.26 | 57.16 | 57.55 | 64,323 | +0.00(+0.00%) |
Apr 07, 2015 | 57.61 | 57.93 | 56.87 | 57.55 | 140,211 | +0.02(+0.03%) |
Apr 06, 2015 | 57.27 | 58.03 | 57.27 | 57.53 | 136,580 | -0.12(-0.21%) |
Apr 02, 2015 | 58.62 | 57.65 | 57.65 | 57.65 | 129,529 | -0.97(-1.65%) |
Apr 01, 2015 | 58.45 | 58.63 | 57.33 | 58.62 | 166,199 | +0.01(+0.02%) |
Mar 31, 2015 | 58.48 | 59.06 | 58.41 | 58.61 | 85,604 | -0.16(-0.27%) |
Mar 30, 2015 | 58.18 | 58.93 | 58.05 | 58.77 | 108,276 | +1.02(+1.77%) |
Mar 27, 2015 | 56.90 | 57.94 | 56.34 | 57.75 | 193,162 | +1.06(+1.87%) |
Mar 26, 2015 | 56.62 | 57.49 | 55.96 | 56.69 | 247,975 | -0.26(-0.46%) |
Mar 25, 2015 | 58.56 | 58.56 | 56.93 | 56.96 | 104,562 | -1.52(-2.60%) |
Mar 24, 2015 | 58.80 | 59.17 | 58.45 | 58.48 | 71,866 | -0.44(-0.74%) |
Mar 23, 2015 | 59.17 | 59.17 | 58.57 | 58.92 | 74,796 | -0.23(-0.39%) |
Mar 20, 2015 | 59.39 | 59.57 | 58.71 | 59.15 | 95,536 | +0.13(+0.22%) |
Mar 19, 2015 | 58.39 | 59.08 | 58.39 | 59.02 | 114,372 | +0.48(+0.83%) |
Mar 18, 2015 | 58.14 | 58.78 | 57.31 | 58.54 | 68,529 | +0.29(+0.50%) |
Mar 17, 2015 | 58.15 | 58.35 | 57.84 | 58.25 | 55,588 | -0.06(-0.11%) |
Mar 16, 2015 | 57.43 | 58.52 | 57.42 | 58.31 | 87,102 | +1.09(+1.91%) |
Mar 13, 2015 | 57.08 | 57.28 | 56.69 | 57.21 | 114,503 | -0.07(-0.13%) |
Mar 12, 2015 | 57.21 | 57.70 | 57.21 | 57.29 | 193,108 | +0.19(+0.34%) |
Mar 11, 2015 | 56.91 | 57.12 | 56.53 | 57.10 | 88,297 | +0.26(+0.45%) |
Mar 10, 2015 | 56.90 | 57.41 | 56.74 | 56.84 | 106,349 | -0.86(-1.49%) |
Mar 09, 2015 | 57.15 | 57.84 | 56.89 | 57.70 | 170,620 | +0.75(+1.31%) |
Mar 06, 2015 | 57.59 | 57.70 | 56.87 | 56.95 | 177,519 | -0.68(-1.19%) |
Mar 05, 2015 | 57.71 | 57.87 | 57.38 | 57.63 | 107,325 | -0.05(-0.08%) |
Mar 04, 2015 | 57.00 | 57.84 | 56.59 | 57.68 | 172,578 | +0.57(+0.99%) |
Mar 03, 2015 | 57.88 | 58.12 | 56.73 | 57.11 | 314,311 | -1.06(-1.82%) |