Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.77 | 51.84 | 51.24 | 51.44 | 2,559,807 | -0.41(-0.80%) |
May 28, 2015 | 51.74 | 51.86 | 51.49 | 51.85 | 1,229,529 | +0.03(+0.05%) |
May 27, 2015 | 51.31 | 51.88 | 51.10 | 51.82 | 1,747,951 | +0.58(+1.14%) |
May 26, 2015 | 51.59 | 51.72 | 51.01 | 51.24 | 1,179,883 | -0.60(-1.16%) |
May 22, 2015 | 52.02 | 51.84 | 51.84 | 51.84 | 1,657,823 | -0.25(-0.47%) |
May 21, 2015 | 52.11 | 52.29 | 51.93 | 52.09 | 994,182 | -0.03(-0.06%) |
May 20, 2015 | 52.18 | 52.27 | 51.87 | 52.12 | 1,316,373 | +0.04(+0.07%) |
May 19, 2015 | 52.08 | 52.15 | 51.85 | 52.08 | 2,294,873 | -0.02(-0.05%) |
May 18, 2015 | 51.55 | 52.17 | 51.39 | 52.11 | 1,558,860 | +0.49(+0.95%) |
May 15, 2015 | 51.60 | 51.66 | 51.34 | 51.62 | 1,681,599 | -0.07(-0.13%) |
May 14, 2015 | 51.38 | 51.70 | 51.19 | 51.68 | 923,356 | +0.58(+1.14%) |
May 13, 2015 | 51.21 | 51.36 | 50.92 | 51.10 | 1,163,262 | -0.03(-0.06%) |
May 12, 2015 | 51.13 | 51.29 | 50.47 | 51.13 | 1,080,787 | -0.14(-0.27%) |
May 11, 2015 | 51.27 | 51.65 | 51.14 | 51.27 | 1,374,046 | +0.04(+0.07%) |
May 08, 2015 | 51.42 | 51.49 | 51.16 | 51.24 | 1,025,475 | +0.32(+0.63%) |
May 07, 2015 | 50.70 | 51.16 | 50.52 | 50.92 | 1,725,803 | +0.22(+0.43%) |
May 06, 2015 | 50.72 | 50.79 | 50.32 | 50.70 | 1,526,577 | +0.10(+0.20%) |
May 05, 2015 | 51.13 | 51.23 | 50.40 | 50.60 | 1,246,276 | -0.54(-1.05%) |
May 04, 2015 | 51.06 | 51.48 | 50.97 | 51.13 | 1,566,650 | +0.13(+0.26%) |
May 01, 2015 | 50.87 | 51.07 | 50.62 | 51.00 | 1,351,361 | +0.30(+0.60%) |
Apr 30, 2015 | 51.42 | 51.49 | 50.50 | 50.70 | 1,890,061 | -0.97(-1.88%) |
Apr 29, 2015 | 52.02 | 52.13 | 51.62 | 51.67 | 2,166,924 | -0.57(-1.09%) |
Apr 28, 2015 | 51.92 | 52.32 | 51.54 | 52.24 | 2,220,348 | +0.34(+0.66%) |
Apr 27, 2015 | 52.41 | 52.76 | 51.71 | 51.90 | 1,929,061 | -0.38(-0.73%) |
Apr 24, 2015 | 52.42 | 52.47 | 52.18 | 52.28 | 1,363,593 | -0.11(-0.20%) |
Apr 23, 2015 | 51.98 | 52.48 | 51.94 | 52.39 | 1,528,053 | +0.32(+0.62%) |
Apr 22, 2015 | 51.97 | 52.13 | 51.55 | 52.07 | 1,604,556 | +0.10(+0.19%) |
Apr 21, 2015 | 52.11 | 52.32 | 51.94 | 51.97 | 1,677,380 | -0.14(-0.27%) |
Apr 20, 2015 | 51.79 | 52.26 | 51.77 | 52.11 | 2,352,867 | +0.58(+1.13%) |
Apr 17, 2015 | 51.98 | 52.09 | 51.34 | 51.53 | 2,552,838 | -0.83(-1.58%) |
Apr 16, 2015 | 52.41 | 52.51 | 52.30 | 52.36 | 2,113,916 | -0.14(-0.26%) |
Apr 15, 2015 | 52.32 | 52.70 | 52.19 | 52.49 | 1,893,650 | +0.37(+0.71%) |
Apr 14, 2015 | 52.15 | 52.26 | 51.77 | 52.12 | 1,952,596 | +0.00(+0.00%) |
Apr 13, 2015 | 52.11 | 52.39 | 52.08 | 52.12 | 1,793,846 | -0.01(-0.02%) |
Apr 10, 2015 | 52.08 | 52.18 | 51.99 | 52.13 | 1,739,711 | +0.24(+0.46%) |
Apr 09, 2015 | 52.09 | 52.22 | 51.43 | 51.89 | 1,489,254 | -0.22(-0.42%) |
Apr 08, 2015 | 51.79 | 52.23 | 51.79 | 52.11 | 1,016,569 | +0.34(+0.65%) |
Apr 07, 2015 | 52.09 | 52.17 | 51.76 | 51.78 | 2,422,464 | -0.37(-0.71%) |
Apr 06, 2015 | 51.80 | 52.30 | 51.67 | 52.15 | 1,998,637 | +0.16(+0.31%) |
Apr 02, 2015 | 51.88 | 51.98 | 51.98 | 51.98 | 1,388,077 | +0.16(+0.31%) |
Apr 01, 2015 | 51.81 | 51.97 | 51.33 | 51.82 | 2,240,965 | -0.07(-0.14%) |
Mar 31, 2015 | 51.90 | 52.04 | 51.74 | 51.89 | 1,724,217 | -0.20(-0.39%) |
Mar 30, 2015 | 51.69 | 52.23 | 51.69 | 52.10 | 1,713,992 | +0.62(+1.21%) |
Mar 27, 2015 | 51.26 | 51.53 | 50.99 | 51.47 | 1,573,442 | +0.26(+0.51%) |
Mar 26, 2015 | 51.30 | 51.43 | 50.98 | 51.21 | 3,165,684 | -0.16(-0.32%) |
Mar 25, 2015 | 52.57 | 52.57 | 51.32 | 51.38 | 1,536,269 | -1.09(-2.07%) |
Mar 24, 2015 | 52.46 | 52.56 | 52.32 | 52.46 | 1,620,900 | +0.03(+0.05%) |
Mar 23, 2015 | 52.37 | 52.61 | 52.36 | 52.44 | 2,081,914 | +0.08(+0.15%) |
Mar 20, 2015 | 52.05 | 52.43 | 51.92 | 52.36 | 2,495,502 | +0.55(+1.06%) |
Mar 19, 2015 | 51.58 | 51.83 | 51.47 | 51.81 | 1,644,557 | +0.10(+0.19%) |
Mar 18, 2015 | 51.19 | 51.86 | 50.95 | 51.71 | 2,203,600 | +0.47(+0.91%) |
Mar 17, 2015 | 51.06 | 51.30 | 50.89 | 51.24 | 1,418,181 | +0.11(+0.21%) |
Mar 16, 2015 | 51.18 | 51.28 | 51.04 | 51.13 | 2,467,668 | +0.18(+0.34%) |
Mar 13, 2015 | 51.15 | 51.15 | 50.34 | 50.96 | 1,729,783 | -0.18(-0.35%) |
Mar 12, 2015 | 50.56 | 51.20 | 50.56 | 51.14 | 1,772,601 | +0.87(+1.73%) |
Mar 11, 2015 | 49.99 | 50.27 | 49.79 | 50.27 | 1,915,315 | +0.32(+0.64%) |
Mar 10, 2015 | 50.21 | 50.21 | 49.78 | 49.95 | 1,843,535 | -0.60(-1.18%) |
Mar 09, 2015 | 50.32 | 50.63 | 50.32 | 50.54 | 1,361,960 | +0.33(+0.66%) |
Mar 06, 2015 | 50.66 | 50.85 | 50.14 | 50.21 | 1,562,173 | -0.70(-1.38%) |
Mar 05, 2015 | 50.90 | 50.98 | 50.60 | 50.91 | 1,747,746 | +0.07(+0.13%) |
Mar 04, 2015 | 50.92 | 51.16 | 50.65 | 50.84 | 1,256,243 | -0.32(-0.62%) |
Mar 03, 2015 | 51.38 | 51.38 | 50.97 | 51.16 | 1,299,234 | -0.30(-0.59%) |