Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.97 | 52.02 | 51.64 | 51.77 | 71,639 | -0.28(-0.54%) |
May 28, 2015 | 52.00 | 52.10 | 51.81 | 52.05 | 70,006 | +0.06(+0.11%) |
May 27, 2015 | 51.82 | 52.05 | 51.67 | 52.00 | 74,039 | +0.33(+0.63%) |
May 26, 2015 | 52.13 | 52.13 | 51.61 | 51.67 | 396,094 | -0.45(-0.85%) |
May 22, 2015 | 52.11 | 52.11 | 52.11 | 52.11 | 89,860 | +0.01(+0.02%) |
May 21, 2015 | 51.93 | 52.15 | 51.86 | 52.11 | 78,129 | +0.10(+0.20%) |
May 20, 2015 | 52.00 | 52.15 | 51.75 | 52.00 | 141,385 | -0.04(-0.07%) |
May 19, 2015 | 51.94 | 52.17 | 51.87 | 52.04 | 115,087 | +0.09(+0.18%) |
May 18, 2015 | 51.66 | 51.99 | 51.63 | 51.94 | 79,892 | +0.28(+0.55%) |
May 15, 2015 | 51.82 | 51.89 | 51.58 | 51.66 | 70,235 | -0.11(-0.22%) |
May 14, 2015 | 51.58 | 51.77 | 51.27 | 51.77 | 77,036 | +0.63(+1.24%) |
May 13, 2015 | 51.12 | 51.31 | 51.01 | 51.14 | 88,904 | +0.14(+0.28%) |
May 12, 2015 | 51.19 | 51.19 | 50.79 | 51.00 | 55,170 | -0.29(-0.57%) |
May 11, 2015 | 51.31 | 51.51 | 51.25 | 51.29 | 91,031 | -0.15(-0.29%) |
May 08, 2015 | 51.33 | 51.52 | 51.18 | 51.44 | 65,037 | +0.62(+1.21%) |
May 07, 2015 | 50.31 | 50.89 | 50.31 | 50.83 | 47,167 | +0.40(+0.79%) |
May 06, 2015 | 50.69 | 50.70 | 50.15 | 50.43 | 215,535 | -0.09(-0.17%) |
May 05, 2015 | 51.16 | 51.22 | 50.46 | 50.51 | 49,305 | -0.66(-1.30%) |
May 04, 2015 | 51.20 | 51.31 | 51.09 | 51.18 | 60,358 | +0.18(+0.35%) |
May 01, 2015 | 50.88 | 51.07 | 50.74 | 51.00 | 76,751 | +0.43(+0.84%) |
Apr 30, 2015 | 51.10 | 51.28 | 50.33 | 50.57 | 88,892 | -0.66(-1.29%) |
Apr 29, 2015 | 51.58 | 51.61 | 51.04 | 51.23 | 206,359 | -0.35(-0.69%) |
Apr 28, 2015 | 51.68 | 51.78 | 51.16 | 51.58 | 128,926 | -0.09(-0.16%) |
Apr 27, 2015 | 52.33 | 52.34 | 51.63 | 51.67 | 171,087 | -0.39(-0.75%) |
Apr 24, 2015 | 52.04 | 52.14 | 52.01 | 52.06 | 153,183 | +0.02(+0.04%) |
Apr 23, 2015 | 52.03 | 52.18 | 51.86 | 52.04 | 78,593 | -0.09(-0.17%) |
Apr 22, 2015 | 51.98 | 52.15 | 51.72 | 52.13 | 80,221 | +0.23(+0.45%) |
Apr 21, 2015 | 51.85 | 51.96 | 51.76 | 51.90 | 80,632 | +0.29(+0.57%) |
Apr 20, 2015 | 51.43 | 51.65 | 51.39 | 51.60 | 62,736 | +0.51(+1.00%) |
Apr 17, 2015 | 51.60 | 51.60 | 50.90 | 51.09 | 123,837 | -0.68(-1.32%) |
Apr 16, 2015 | 51.74 | 51.87 | 51.64 | 51.77 | 65,104 | +0.02(+0.04%) |
Apr 15, 2015 | 51.65 | 51.82 | 51.61 | 51.75 | 60,909 | +0.24(+0.46%) |
Apr 14, 2015 | 51.49 | 51.59 | 51.11 | 51.52 | 52,057 | +0.04(+0.07%) |
Apr 13, 2015 | 51.71 | 51.81 | 51.44 | 51.48 | 93,118 | -0.23(-0.44%) |
Apr 10, 2015 | 51.50 | 51.71 | 51.44 | 51.71 | 119,830 | +0.29(+0.57%) |
Apr 09, 2015 | 51.20 | 51.46 | 51.07 | 51.42 | 67,664 | +0.23(+0.45%) |
Apr 08, 2015 | 50.94 | 51.25 | 50.88 | 51.19 | 64,999 | +0.29(+0.58%) |
Apr 07, 2015 | 51.03 | 51.16 | 50.84 | 50.89 | 92,664 | -0.05(-0.09%) |
Apr 06, 2015 | 50.52 | 51.07 | 50.50 | 50.94 | 101,308 | +0.27(+0.54%) |
Apr 02, 2015 | 50.72 | 50.67 | 50.67 | 50.67 | 91,444 | -0.09(-0.17%) |
Apr 01, 2015 | 50.95 | 50.95 | 50.44 | 50.75 | 164,028 | -0.22(-0.43%) |
Mar 31, 2015 | 51.18 | 51.33 | 50.96 | 50.97 | 106,251 | -0.32(-0.63%) |
Mar 30, 2015 | 51.12 | 51.34 | 51.05 | 51.29 | 53,067 | +0.47(+0.93%) |
Mar 27, 2015 | 50.53 | 50.85 | 50.42 | 50.82 | 55,030 | +0.41(+0.81%) |
Mar 26, 2015 | 50.28 | 50.66 | 50.13 | 50.41 | 76,775 | -0.18(-0.36%) |
Mar 25, 2015 | 51.33 | 51.45 | 50.54 | 50.59 | 91,985 | -0.18(-0.35%) |
Mar 24, 2015 | 51.12 | 51.14 | 50.77 | 50.77 | 72,751 | -0.24(-0.46%) |
Mar 23, 2015 | 51.14 | 51.26 | 51.01 | 51.01 | 55,736 | -0.12(-0.24%) |
Mar 20, 2015 | 51.18 | 51.26 | 51.03 | 51.13 | 67,015 | +0.27(+0.54%) |
Mar 19, 2015 | 50.56 | 50.94 | 50.49 | 50.85 | 50,288 | +0.22(+0.43%) |
Mar 18, 2015 | 49.88 | 50.85 | 49.88 | 50.64 | 95,333 | +0.50(+1.00%) |
Mar 17, 2015 | 49.73 | 50.17 | 49.59 | 50.14 | 35,642 | +0.25(+0.49%) |
Mar 16, 2015 | 49.59 | 49.89 | 49.54 | 49.89 | 44,855 | +0.52(+1.05%) |
Mar 13, 2015 | 49.46 | 49.61 | 49.11 | 49.37 | 34,648 | -0.13(-0.26%) |
Mar 12, 2015 | 49.10 | 49.52 | 49.10 | 49.50 | 42,121 | +0.59(+1.21%) |
Mar 11, 2015 | 48.71 | 48.99 | 48.62 | 48.91 | 45,152 | +0.19(+0.39%) |
Mar 10, 2015 | 49.11 | 49.11 | 48.64 | 48.72 | 69,637 | -0.61(-1.24%) |
Mar 09, 2015 | 49.40 | 49.41 | 49.21 | 49.33 | 33,547 | +0.12(+0.24%) |
Mar 06, 2015 | 49.82 | 49.84 | 49.19 | 49.21 | 59,534 | -0.73(-1.46%) |
Mar 05, 2015 | 50.15 | 50.22 | 49.94 | 49.94 | 53,098 | -0.33(-0.66%) |
Mar 04, 2015 | 50.13 | 50.28 | 49.78 | 50.27 | 50,347 | +0.06(+0.11%) |
Mar 03, 2015 | 50.18 | 50.30 | 50.03 | 50.21 | 47,853 | -0.10(-0.21%) |