Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.51 | 49.95 | 49.51 | 49.57 | 5,741 | -0.09(-0.18%) |
May 28, 2015 | 49.51 | 50.25 | 49.51 | 49.66 | 4,366 | -1.09(-2.15%) |
May 27, 2015 | 50.19 | 50.75 | 49.90 | 50.75 | 2,798 | +0.45(+0.89%) |
May 26, 2015 | 50.44 | 50.68 | 50.30 | 50.30 | 2,371 | -1.59(-3.06%) |
May 22, 2015 | 51.89 | 51.89 | 51.89 | 0 | -0.69(-1.31%) | |
May 21, 2015 | 51.99 | 52.58 | 51.99 | 52.58 | 1,113 | -0.24(-0.45%) |
May 20, 2015 | 52.10 | 52.82 | 51.90 | 52.82 | 3,423 | +0.29(+0.54%) |
May 19, 2015 | 52.66 | 52.71 | 52.44 | 52.53 | 2,227 | +0.65(+1.26%) |
May 18, 2015 | 52.30 | 52.33 | 51.88 | 51.88 | 2,737 | -0.87(-1.65%) |
May 15, 2015 | 52.19 | 52.97 | 52.08 | 52.75 | 2,736 | +0.53(+1.01%) |
May 14, 2015 | 51.80 | 52.22 | 51.67 | 52.22 | 2,012 | +0.45(+0.87%) |
May 13, 2015 | 51.77 | 51.77 | 51.77 | 51.77 | 493 | +0.59(+1.15%) |
May 12, 2015 | 51.10 | 51.18 | 50.65 | 51.18 | 1,416 | -0.48(-0.94%) |
May 11, 2015 | 52.36 | 52.36 | 51.57 | 51.66 | 2,729 | -0.55(-1.06%) |
May 08, 2015 | 52.55 | 52.68 | 52.22 | 52.22 | 935 | +0.12(+0.23%) |
May 07, 2015 | 51.90 | 52.30 | 51.90 | 52.10 | 2,474 | -0.84(-1.59%) |
May 06, 2015 | 53.36 | 53.42 | 52.63 | 52.94 | 2,456 | -0.79(-1.47%) |
May 05, 2015 | 53.73 | 53.73 | 53.73 | 53.73 | 645 | +0.83(+1.57%) |
May 04, 2015 | 53.52 | 53.56 | 52.90 | 52.90 | 2,130 | +0.02(+0.04%) |
May 01, 2015 | 53.64 | 54.24 | 52.88 | 52.88 | 3,170 | -1.68(-3.08%) |
Apr 30, 2015 | 54.61 | 54.61 | 54.12 | 54.56 | 2,448 | +1.60(+3.02%) |
Apr 29, 2015 | 53.50 | 54.40 | 52.96 | 52.96 | 5,321 | -1.41(-2.59%) |
Apr 28, 2015 | 54.06 | 54.54 | 54.06 | 54.37 | 2,716 | -0.95(-1.72%) |
Apr 27, 2015 | 54.34 | 55.38 | 54.34 | 55.32 | 2,530 | +1.23(+2.27%) |
Apr 24, 2015 | 53.52 | 54.15 | 53.52 | 54.09 | 1,742 | +0.37(+0.69%) |
Apr 23, 2015 | 53.74 | 53.86 | 53.72 | 53.72 | 2,008 | +1.19(+2.27%) |
Apr 22, 2015 | 52.51 | 52.53 | 52.51 | 52.53 | 784 | -0.91(-1.70%) |
Apr 21, 2015 | 53.53 | 53.82 | 53.44 | 53.44 | 1,221 | -0.19(-0.35%) |
Apr 20, 2015 | 53.84 | 53.84 | 53.63 | 53.63 | 1,081 | +0.01(+0.02%) |
Apr 17, 2015 | 53.31 | 53.62 | 53.22 | 53.62 | 12,351 | -0.50(-0.92%) |
Apr 16, 2015 | 53.66 | 54.28 | 53.38 | 54.12 | 1,969 | -0.39(-0.72%) |
Apr 15, 2015 | 53.33 | 54.51 | 53.33 | 54.51 | 1,111 | -1.38(-2.47%) |
Apr 14, 2015 | 55.74 | 55.89 | 55.74 | 55.89 | 573 | +1.39(+2.55%) |
Apr 13, 2015 | 54.94 | 54.95 | 54.50 | 54.50 | 1,236 | -0.68(-1.23%) |
Apr 10, 2015 | 54.58 | 55.18 | 54.53 | 55.18 | 1,674 | -0.21(-0.38%) |
Apr 09, 2015 | 56.10 | 56.10 | 55.39 | 55.39 | 1,317 | -0.90(-1.60%) |
Apr 08, 2015 | 56.70 | 56.75 | 56.29 | 56.29 | 992 | -0.03(-0.05%) |
Apr 07, 2015 | 55.90 | 56.32 | 55.90 | 56.32 | 2,136 | -0.79(-1.38%) |
Apr 06, 2015 | 56.43 | 57.91 | 56.13 | 57.11 | 2,757 | +1.82(+3.29%) |
Apr 02, 2015 | 55.29 | 55.29 | 55.29 | 0 | +0.46(+0.85%) | |
Apr 01, 2015 | 55.15 | 55.18 | 54.65 | 54.83 | 2,299 | +0.68(+1.25%) |
Mar 31, 2015 | 54.48 | 54.48 | 54.00 | 54.15 | 2,767 | +0.00(+0.00%) |
Mar 30, 2015 | 53.71 | 54.15 | 53.71 | 54.15 | 5,168 | +0.47(+0.88%) |
Mar 27, 2015 | 52.91 | 53.71 | 52.91 | 53.68 | 1,767 | +0.41(+0.77%) |
Mar 26, 2015 | 53.27 | 53.52 | 52.95 | 53.27 | 6,535 | -1.41(-2.58%) |
Mar 25, 2015 | 55.13 | 55.13 | 54.48 | 54.68 | 1,870 | -0.50(-0.91%) |
Mar 24, 2015 | 54.65 | 55.44 | 54.65 | 55.18 | 4,352 | +0.44(+0.80%) |
Mar 23, 2015 | 54.02 | 54.74 | 54.02 | 54.74 | 2,697 | +1.40(+2.62%) |
Mar 20, 2015 | 53.50 | 53.96 | 53.25 | 53.34 | 2,090 | +0.31(+0.58%) |
Mar 19, 2015 | 53.45 | 53.45 | 52.79 | 53.03 | 2,038 | -3.48(-6.16%) |
Mar 18, 2015 | 53.69 | 56.51 | 53.66 | 56.51 | 12,375 | +3.11(+5.82%) |
Mar 17, 2015 | 52.30 | 53.40 | 52.30 | 53.40 | 8,934 | +0.44(+0.83%) |
Mar 16, 2015 | 52.57 | 53.27 | 52.04 | 52.96 | 4,059 | +1.08(+2.08%) |
Mar 13, 2015 | 51.99 | 51.99 | 51.25 | 51.88 | 2,546 | -0.76(-1.44%) |
Mar 12, 2015 | 53.50 | 53.55 | 52.56 | 52.64 | 5,740 | -0.43(-0.81%) |
Mar 11, 2015 | 53.03 | 53.53 | 53.02 | 53.07 | 10,372 | +0.46(+0.88%) |
Mar 10, 2015 | 53.55 | 53.55 | 52.54 | 52.61 | 9,389 | -2.22(-4.05%) |
Mar 09, 2015 | 54.65 | 54.83 | 54.65 | 54.83 | 769 | -0.07(-0.13%) |
Mar 06, 2015 | 55.06 | 55.35 | 54.61 | 54.90 | 6,583 | -1.83(-3.23%) |
Mar 05, 2015 | 57.28 | 57.28 | 56.18 | 56.73 | 4,915 | +0.58(+1.04%) |
Mar 04, 2015 | 55.53 | 56.15 | 55.52 | 56.15 | 4,033 | +1.15(+2.08%) |
Mar 03, 2015 | 55.12 | 55.38 | 55.00 | 55.00 | 4,625 | +1.80(+3.38%) |