Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.56 | 53.73 | 53.34 | 53.56 | 7,261 | +0.00(+0.00%) |
May 28, 2015 | 53.34 | 53.58 | 53.34 | 53.56 | 6,455 | +0.24(+0.45%) |
May 27, 2015 | 52.90 | 53.38 | 52.90 | 53.32 | 5,665 | +0.48(+0.91%) |
May 26, 2015 | 52.67 | 52.87 | 52.66 | 52.84 | 12,591 | -0.48(-0.91%) |
May 22, 2015 | 52.95 | 53.32 | 53.32 | 53.32 | 4,249 | -0.02(-0.03%) |
May 21, 2015 | 53.30 | 53.42 | 53.15 | 53.34 | 35,871 | +0.09(+0.17%) |
May 20, 2015 | 53.40 | 53.45 | 53.24 | 53.25 | 8,253 | -0.04(-0.07%) |
May 19, 2015 | 53.80 | 53.80 | 53.23 | 53.29 | 11,365 | -0.34(-0.63%) |
May 18, 2015 | 53.62 | 53.67 | 53.59 | 53.62 | 2,198 | +0.38(+0.72%) |
May 15, 2015 | 52.86 | 53.25 | 52.86 | 53.24 | 3,785 | +0.20(+0.37%) |
May 14, 2015 | 52.90 | 53.11 | 52.90 | 53.04 | 4,265 | +0.39(+0.75%) |
May 13, 2015 | 52.95 | 52.95 | 52.65 | 52.65 | 13,041 | -0.21(-0.40%) |
May 12, 2015 | 52.68 | 52.96 | 52.68 | 52.86 | 8,321 | +0.05(+0.10%) |
May 11, 2015 | 52.64 | 52.87 | 52.64 | 52.81 | 8,852 | +0.11(+0.21%) |
May 08, 2015 | 53.28 | 53.29 | 52.58 | 52.70 | 5,828 | +0.54(+1.03%) |
May 07, 2015 | 52.04 | 52.36 | 51.98 | 52.17 | 9,058 | +0.09(+0.17%) |
May 06, 2015 | 52.05 | 52.62 | 51.88 | 52.08 | 13,084 | -0.53(-1.00%) |
May 05, 2015 | 53.44 | 53.44 | 52.43 | 52.61 | 9,463 | -0.88(-1.65%) |
May 04, 2015 | 53.73 | 53.73 | 53.35 | 53.49 | 7,753 | +0.30(+0.57%) |
May 01, 2015 | 53.22 | 53.27 | 52.91 | 53.19 | 83,501 | +0.39(+0.73%) |
Apr 30, 2015 | 53.37 | 53.37 | 52.80 | 52.80 | 5,602 | -1.17(-2.17%) |
Apr 29, 2015 | 54.37 | 54.37 | 53.70 | 53.97 | 3,880 | -0.37(-0.68%) |
Apr 28, 2015 | 53.47 | 54.41 | 53.47 | 54.34 | 6,042 | +0.50(+0.92%) |
Apr 27, 2015 | 53.98 | 54.63 | 53.62 | 53.85 | 9,732 | -0.12(-0.23%) |
Apr 24, 2015 | 54.14 | 54.16 | 53.96 | 53.97 | 3,662 | -0.36(-0.66%) |
Apr 23, 2015 | 53.83 | 54.40 | 53.83 | 54.33 | 15,993 | +0.44(+0.82%) |
Apr 22, 2015 | 53.54 | 53.90 | 53.54 | 53.89 | 3,786 | +0.20(+0.38%) |
Apr 21, 2015 | 53.35 | 53.70 | 53.35 | 53.69 | 11,613 | +0.52(+0.98%) |
Apr 20, 2015 | 52.97 | 53.25 | 52.97 | 53.17 | 29,871 | +0.57(+1.09%) |
Apr 17, 2015 | 53.52 | 53.52 | 52.48 | 52.60 | 7,158 | -0.91(-1.70%) |
Apr 16, 2015 | 53.47 | 53.60 | 53.41 | 53.51 | 12,425 | -0.07(-0.13%) |
Apr 15, 2015 | 53.25 | 53.58 | 53.13 | 53.58 | 4,539 | +0.54(+1.01%) |
Apr 14, 2015 | 53.06 | 53.11 | 53.03 | 53.04 | 4,046 | -0.01(-0.01%) |
Apr 13, 2015 | 52.32 | 53.24 | 52.32 | 53.05 | 8,552 | -0.04(-0.07%) |
Apr 10, 2015 | 53.12 | 53.28 | 53.08 | 53.09 | 12,256 | -0.04(-0.08%) |
Apr 09, 2015 | 53.20 | 53.22 | 53.01 | 53.13 | 9,588 | +0.22(+0.42%) |
Apr 08, 2015 | 53.09 | 53.09 | 52.85 | 52.91 | 7,611 | +0.02(+0.03%) |
Apr 07, 2015 | 53.00 | 53.14 | 52.86 | 52.89 | 15,398 | -0.08(-0.15%) |
Apr 06, 2015 | 52.06 | 53.01 | 52.06 | 52.97 | 7,505 | +0.29(+0.54%) |
Apr 02, 2015 | 52.63 | 52.69 | 52.69 | 52.69 | 34,668 | +0.21(+0.39%) |
Apr 01, 2015 | 52.16 | 52.60 | 51.92 | 52.48 | 201,847 | +0.27(+0.51%) |
Mar 31, 2015 | 51.95 | 52.31 | 51.95 | 52.21 | 7,160 | -0.31(-0.59%) |
Mar 30, 2015 | 52.11 | 52.52 | 52.11 | 52.52 | 7,168 | +0.52(+1.00%) |
Mar 27, 2015 | 51.85 | 52.01 | 51.75 | 52.01 | 4,389 | +0.01(+0.02%) |
Mar 26, 2015 | 51.66 | 52.00 | 51.57 | 52.00 | 3,575 | +0.10(+0.19%) |
Mar 25, 2015 | 53.43 | 53.43 | 51.89 | 51.90 | 9,342 | -1.17(-2.21%) |
Mar 24, 2015 | 53.21 | 53.23 | 53.07 | 53.07 | 4,941 | -0.65(-1.22%) |
Mar 23, 2015 | 53.83 | 53.99 | 53.72 | 53.72 | 7,783 | -0.30(-0.56%) |
Mar 20, 2015 | 53.95 | 54.15 | 53.82 | 54.03 | 13,400 | +0.34(+0.64%) |
Mar 19, 2015 | 53.87 | 53.94 | 53.60 | 53.68 | 14,762 | -0.29(-0.55%) |
Mar 18, 2015 | 53.49 | 54.05 | 53.24 | 53.98 | 5,807 | +0.62(+1.15%) |
Mar 17, 2015 | 53.23 | 53.49 | 53.21 | 53.36 | 20,930 | -0.08(-0.15%) |
Mar 16, 2015 | 53.06 | 53.44 | 53.06 | 53.44 | 53,218 | +0.61(+1.16%) |
Mar 13, 2015 | 53.51 | 53.51 | 52.45 | 52.83 | 6,533 | -0.45(-0.85%) |
Mar 12, 2015 | 53.37 | 53.37 | 52.98 | 53.28 | 9,953 | +0.37(+0.69%) |
Mar 11, 2015 | 52.85 | 53.02 | 52.73 | 52.92 | 7,502 | +0.36(+0.69%) |
Mar 10, 2015 | 53.30 | 53.30 | 52.53 | 52.56 | 92,146 | -0.90(-1.68%) |
Mar 09, 2015 | 53.29 | 53.46 | 53.25 | 53.45 | 3,690 | +0.41(+0.77%) |
Mar 06, 2015 | 53.47 | 53.47 | 53.04 | 53.04 | 3,180 | -0.58(-1.08%) |
Mar 05, 2015 | 53.71 | 53.71 | 53.48 | 53.62 | 9,370 | +0.17(+0.32%) |
Mar 04, 2015 | 53.58 | 53.62 | 53.38 | 53.45 | 10,852 | -0.38(-0.70%) |
Mar 03, 2015 | 53.89 | 53.89 | 53.70 | 53.83 | 29,504 | -0.34(-0.63%) |