Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.19 | 53.19 | 52.82 | 53.00 | 12,909 | +0.06(+0.11%) |
May 28, 2015 | 53.80 | 53.87 | 52.84 | 52.94 | 54,544 | -1.20(-2.22%) |
May 27, 2015 | 54.05 | 54.14 | 53.65 | 54.14 | 22,319 | +0.00(+0.00%) |
May 26, 2015 | 54.77 | 54.77 | 53.72 | 54.14 | 22,183 | -0.63(-1.15%) |
May 22, 2015 | 54.74 | 54.77 | 54.77 | 54.77 | 7,950 | +0.06(+0.10%) |
May 21, 2015 | 54.58 | 54.77 | 54.47 | 54.72 | 29,002 | +0.34(+0.63%) |
May 20, 2015 | 54.24 | 54.55 | 54.20 | 54.37 | 17,221 | -0.15(-0.28%) |
May 19, 2015 | 54.64 | 54.70 | 54.43 | 54.53 | 27,104 | -0.40(-0.72%) |
May 18, 2015 | 54.68 | 55.07 | 54.58 | 54.92 | 14,542 | +0.28(+0.52%) |
May 15, 2015 | 54.39 | 54.66 | 53.92 | 54.64 | 31,312 | +0.34(+0.62%) |
May 14, 2015 | 54.43 | 54.45 | 54.19 | 54.30 | 17,186 | +0.36(+0.66%) |
May 13, 2015 | 53.87 | 54.94 | 53.62 | 53.94 | 47,822 | +0.41(+0.77%) |
May 12, 2015 | 53.00 | 53.55 | 52.98 | 53.53 | 21,160 | +0.21(+0.39%) |
May 11, 2015 | 53.72 | 53.75 | 53.26 | 53.32 | 34,093 | -0.66(-1.22%) |
May 08, 2015 | 53.72 | 54.15 | 53.38 | 53.98 | 29,277 | +0.45(+0.84%) |
May 07, 2015 | 54.15 | 54.15 | 53.36 | 53.53 | 37,565 | -0.94(-1.73%) |
May 06, 2015 | 55.64 | 55.71 | 54.15 | 54.47 | 30,423 | -1.19(-2.13%) |
May 05, 2015 | 56.05 | 56.24 | 55.39 | 55.66 | 33,326 | -0.24(-0.44%) |
May 04, 2015 | 56.26 | 56.29 | 55.71 | 55.90 | 27,976 | -0.45(-0.80%) |
May 01, 2015 | 56.24 | 56.39 | 55.64 | 56.35 | 26,449 | +0.11(+0.20%) |
Apr 30, 2015 | 56.29 | 56.41 | 55.90 | 56.24 | 32,111 | -0.13(-0.23%) |
Apr 29, 2015 | 55.52 | 56.54 | 55.52 | 56.37 | 45,664 | +0.36(+0.64%) |
Apr 28, 2015 | 56.09 | 56.26 | 55.79 | 56.01 | 35,476 | -0.26(-0.47%) |
Apr 27, 2015 | 56.50 | 56.75 | 56.24 | 56.28 | 25,622 | -0.26(-0.47%) |
Apr 24, 2015 | 56.43 | 56.65 | 56.29 | 56.54 | 15,884 | -0.02(-0.03%) |
Apr 23, 2015 | 55.90 | 56.60 | 55.82 | 56.56 | 26,524 | +0.90(+1.62%) |
Apr 22, 2015 | 55.60 | 55.84 | 55.38 | 55.66 | 19,619 | +0.21(+0.37%) |
Apr 21, 2015 | 55.71 | 55.99 | 55.34 | 55.45 | 29,329 | -0.24(-0.44%) |
Apr 20, 2015 | 55.58 | 56.52 | 55.58 | 55.69 | 23,014 | +0.06(+0.10%) |
Apr 17, 2015 | 55.79 | 55.96 | 55.54 | 55.64 | 11,605 | -0.49(-0.87%) |
Apr 16, 2015 | 55.58 | 56.35 | 55.56 | 56.13 | 39,960 | +0.32(+0.57%) |
Apr 15, 2015 | 54.79 | 55.88 | 54.70 | 55.81 | 46,471 | +1.13(+2.07%) |
Apr 14, 2015 | 54.00 | 54.81 | 53.96 | 54.68 | 38,738 | +0.58(+1.08%) |
Apr 13, 2015 | 54.60 | 54.75 | 54.07 | 54.09 | 8,488 | -0.45(-0.83%) |
Apr 10, 2015 | 54.49 | 54.79 | 54.34 | 54.54 | 12,143 | +0.11(+0.21%) |
Apr 09, 2015 | 54.13 | 54.64 | 54.13 | 54.43 | 13,834 | +0.22(+0.40%) |
Apr 08, 2015 | 54.47 | 54.64 | 54.04 | 54.22 | 10,990 | -0.29(-0.54%) |
Apr 07, 2015 | 54.09 | 54.85 | 54.07 | 54.51 | 8,147 | +0.28(+0.52%) |
Apr 06, 2015 | 53.68 | 54.38 | 53.68 | 54.22 | 9,804 | +0.55(+1.02%) |
Apr 02, 2015 | 53.51 | 53.68 | 53.68 | 53.68 | 23,962 | +0.08(+0.14%) |
Apr 01, 2015 | 53.83 | 54.07 | 53.60 | 53.60 | 10,782 | -0.06(-0.11%) |
Mar 31, 2015 | 53.49 | 54.06 | 53.42 | 53.66 | 15,497 | -0.30(-0.56%) |
Mar 30, 2015 | 53.55 | 54.00 | 53.55 | 53.96 | 23,810 | +0.68(+1.27%) |
Mar 27, 2015 | 53.28 | 53.58 | 52.89 | 53.28 | 13,578 | -0.09(-0.18%) |
Mar 26, 2015 | 53.30 | 53.70 | 52.98 | 53.38 | 13,125 | +0.23(+0.43%) |
Mar 25, 2015 | 53.30 | 53.38 | 52.91 | 53.15 | 21,597 | +0.00(+0.00%) |
Mar 24, 2015 | 53.89 | 54.17 | 52.93 | 53.15 | 15,710 | -0.73(-1.36%) |
Mar 23, 2015 | 53.17 | 53.89 | 53.08 | 53.89 | 23,775 | +0.90(+1.71%) |
Mar 20, 2015 | 52.64 | 53.08 | 52.47 | 52.98 | 31,192 | +0.51(+0.97%) |
Mar 19, 2015 | 52.30 | 52.70 | 51.97 | 52.47 | 43,388 | -0.15(-0.29%) |
Mar 18, 2015 | 51.01 | 52.78 | 51.01 | 52.62 | 30,580 | +1.36(+2.64%) |
Mar 17, 2015 | 50.87 | 51.57 | 50.84 | 51.27 | 25,014 | -0.04(-0.07%) |
Mar 16, 2015 | 51.74 | 51.74 | 50.74 | 51.31 | 35,330 | -0.34(-0.66%) |
Mar 13, 2015 | 52.89 | 52.89 | 51.38 | 51.65 | 21,662 | -1.30(-2.45%) |
Mar 12, 2015 | 53.38 | 53.60 | 52.70 | 52.94 | 18,274 | -0.53(-0.99%) |
Mar 11, 2015 | 54.17 | 54.19 | 53.34 | 53.47 | 17,434 | -0.72(-1.32%) |
Mar 10, 2015 | 53.94 | 54.37 | 53.57 | 54.19 | 9,437 | -0.13(-0.24%) |
Mar 09, 2015 | 54.68 | 54.90 | 54.13 | 54.32 | 9,205 | -0.47(-0.86%) |
Mar 06, 2015 | 55.05 | 55.32 | 54.43 | 54.79 | 10,806 | -0.55(-0.99%) |
Mar 05, 2015 | 54.75 | 55.54 | 54.75 | 55.34 | 14,083 | +0.66(+1.20%) |
Mar 04, 2015 | 54.77 | 54.86 | 54.32 | 54.68 | 12,942 | -0.02(-0.03%) |
Mar 03, 2015 | 54.71 | 54.85 | 54.53 | 54.70 | 10,020 | +0.11(+0.21%) |