Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.32 | 52.32 | 51.20 | 51.69 | 1,379,520 | -0.64(-1.22%) |
May 28, 2015 | 51.94 | 52.39 | 51.49 | 52.33 | 942,095 | +0.35(+0.67%) |
May 27, 2015 | 51.91 | 52.08 | 51.50 | 51.98 | 1,081,715 | +0.36(+0.70%) |
May 26, 2015 | 52.39 | 52.66 | 51.39 | 51.62 | 1,231,366 | -0.97(-1.84%) |
May 22, 2015 | 52.72 | 52.59 | 52.59 | 52.59 | 708,700 | -0.29(-0.55%) |
May 21, 2015 | 52.80 | 53.28 | 52.69 | 52.88 | 1,154,624 | +0.04(+0.08%) |
May 20, 2015 | 52.50 | 52.91 | 52.07 | 52.84 | 1,224,886 | +0.34(+0.65%) |
May 19, 2015 | 52.33 | 52.64 | 52.05 | 52.50 | 1,872,345 | +0.30(+0.57%) |
May 18, 2015 | 51.38 | 52.23 | 51.36 | 52.20 | 1,262,766 | +0.89(+1.73%) |
May 15, 2015 | 52.05 | 52.08 | 51.00 | 51.31 | 1,048,313 | -0.68(-1.31%) |
May 14, 2015 | 52.08 | 52.21 | 51.66 | 51.99 | 989,767 | +0.34(+0.66%) |
May 13, 2015 | 51.65 | 51.95 | 51.52 | 51.65 | 625,481 | -0.04(-0.08%) |
May 12, 2015 | 51.87 | 52.23 | 51.51 | 51.69 | 908,045 | -0.64(-1.22%) |
May 11, 2015 | 52.28 | 52.72 | 52.17 | 52.33 | 1,226,116 | -0.06(-0.11%) |
May 08, 2015 | 52.08 | 52.56 | 51.77 | 52.39 | 1,026,103 | +0.75(+1.45%) |
May 07, 2015 | 51.30 | 52.00 | 50.99 | 51.64 | 1,139,066 | +0.37(+0.72%) |
May 06, 2015 | 51.88 | 52.04 | 50.93 | 51.27 | 1,134,461 | -0.29(-0.56%) |
May 05, 2015 | 51.96 | 52.41 | 51.48 | 51.56 | 871,483 | -0.66(-1.26%) |
May 04, 2015 | 51.80 | 52.25 | 51.78 | 52.22 | 806,659 | +0.56(+1.08%) |
May 01, 2015 | 51.57 | 51.76 | 51.27 | 51.66 | 906,376 | +0.54(+1.06%) |
Apr 30, 2015 | 51.70 | 51.90 | 50.91 | 51.12 | 964,162 | -0.83(-1.60%) |
Apr 29, 2015 | 51.92 | 52.42 | 51.79 | 51.95 | 1,109,834 | -0.16(-0.31%) |
Apr 28, 2015 | 51.36 | 52.12 | 51.22 | 52.11 | 1,097,430 | +0.63(+1.22%) |
Apr 27, 2015 | 51.75 | 52.15 | 51.39 | 51.48 | 1,416,954 | -0.14(-0.27%) |
Apr 24, 2015 | 51.80 | 52.42 | 50.14 | 51.62 | 2,036,549 | +0.31(+0.60%) |
Apr 23, 2015 | 51.16 | 51.47 | 50.85 | 51.31 | 1,480,305 | -0.42(-0.81%) |
Apr 22, 2015 | 51.05 | 51.75 | 50.70 | 51.73 | 1,175,641 | +0.73(+1.43%) |
Apr 21, 2015 | 50.92 | 51.20 | 50.66 | 51.00 | 1,044,474 | +0.19(+0.37%) |
Apr 20, 2015 | 51.15 | 51.30 | 50.74 | 50.81 | 1,224,788 | +0.04(+0.08%) |
Apr 17, 2015 | 51.40 | 51.50 | 50.57 | 50.77 | 1,152,980 | -1.08(-2.08%) |
Apr 16, 2015 | 51.56 | 52.02 | 51.16 | 51.85 | 983,525 | +0.15(+0.29%) |
Apr 15, 2015 | 51.12 | 51.84 | 51.12 | 51.70 | 1,371,153 | +0.69(+1.35%) |
Apr 14, 2015 | 50.65 | 51.49 | 50.28 | 51.01 | 2,347,476 | +0.21(+0.41%) |
Apr 13, 2015 | 50.27 | 50.98 | 50.04 | 50.80 | 2,747,131 | +0.52(+1.03%) |
Apr 10, 2015 | 51.96 | 52.06 | 49.81 | 50.28 | 3,142,376 | -1.68(-3.23%) |
Apr 09, 2015 | 51.77 | 52.23 | 51.50 | 51.96 | 947,719 | +0.12(+0.23%) |
Apr 08, 2015 | 51.29 | 51.85 | 51.25 | 51.84 | 1,053,166 | +0.55(+1.07%) |
Apr 07, 2015 | 51.57 | 51.90 | 51.20 | 51.29 | 1,032,871 | -0.10(-0.19%) |
Apr 06, 2015 | 50.72 | 51.66 | 50.34 | 51.39 | 946,261 | -0.02(-0.04%) |
Apr 02, 2015 | 50.98 | 51.41 | 51.41 | 51.41 | 786,300 | +0.39(+0.76%) |
Apr 01, 2015 | 51.28 | 51.36 | 50.63 | 51.02 | 1,187,748 | -0.35(-0.68%) |
Mar 31, 2015 | 50.87 | 51.41 | 50.52 | 51.37 | 1,520,971 | +0.08(+0.16%) |
Mar 30, 2015 | 50.95 | 51.46 | 50.75 | 51.29 | 889,244 | +0.80(+1.58%) |
Mar 27, 2015 | 50.67 | 50.72 | 50.24 | 50.49 | 929,724 | -0.32(-0.63%) |
Mar 26, 2015 | 50.69 | 51.11 | 50.44 | 50.81 | 1,138,558 | -0.04(-0.08%) |
Mar 25, 2015 | 51.67 | 51.78 | 50.84 | 50.85 | 1,196,544 | -0.69(-1.34%) |
Mar 24, 2015 | 51.74 | 51.91 | 51.32 | 51.54 | 1,194,857 | -0.38(-0.73%) |
Mar 23, 2015 | 51.86 | 52.29 | 51.81 | 51.92 | 1,393,830 | +0.06(+0.12%) |
Mar 20, 2015 | 50.81 | 51.97 | 50.76 | 51.86 | 2,178,865 | +1.20(+2.37%) |
Mar 19, 2015 | 51.13 | 51.15 | 50.05 | 50.66 | 1,419,204 | -0.51(-1.00%) |
Mar 18, 2015 | 50.66 | 51.42 | 49.61 | 51.17 | 3,265,246 | +0.08(+0.16%) |
Mar 17, 2015 | 51.55 | 51.77 | 51.05 | 51.09 | 1,912,273 | -0.71(-1.37%) |
Mar 16, 2015 | 50.84 | 51.85 | 50.69 | 51.80 | 1,292,069 | +1.33(+2.64%) |
Mar 13, 2015 | 50.89 | 50.98 | 49.94 | 50.47 | 1,118,614 | -0.57(-1.12%) |
Mar 12, 2015 | 50.12 | 51.04 | 50.11 | 51.04 | 1,067,926 | +1.28(+2.57%) |
Mar 11, 2015 | 49.52 | 49.95 | 49.31 | 49.76 | 994,702 | +0.39(+0.79%) |
Mar 10, 2015 | 49.88 | 49.89 | 49.29 | 49.37 | 1,233,407 | -1.30(-2.57%) |
Mar 09, 2015 | 50.60 | 50.91 | 50.50 | 50.67 | 841,835 | +0.17(+0.34%) |
Mar 06, 2015 | 50.72 | 52.05 | 50.35 | 50.50 | 1,829,193 | -0.21(-0.41%) |
Mar 05, 2015 | 50.28 | 50.77 | 50.13 | 50.71 | 1,280,539 | +0.23(+0.46%) |
Mar 04, 2015 | 51.40 | 51.82 | 50.36 | 50.48 | 2,158,656 | -1.34(-2.59%) |
Mar 03, 2015 | 52.16 | 52.34 | 51.44 | 51.82 | 1,459,752 | -0.64(-1.22%) |