Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.19 | 50.33 | 49.86 | 50.01 | 1,375,335 | -0.19(-0.38%) |
May 28, 2015 | 50.06 | 50.35 | 49.85 | 50.20 | 1,229,774 | +0.21(+0.42%) |
May 27, 2015 | 50.12 | 50.18 | 49.82 | 49.99 | 1,862,115 | +0.03(+0.05%) |
May 26, 2015 | 50.23 | 50.23 | 49.73 | 49.96 | 1,077,694 | -0.28(-0.57%) |
May 22, 2015 | 50.18 | 50.25 | 50.25 | 50.25 | 1,007,989 | -0.03(-0.06%) |
May 21, 2015 | 50.27 | 50.42 | 49.91 | 50.28 | 896,407 | -0.04(-0.08%) |
May 20, 2015 | 50.23 | 50.68 | 50.09 | 50.32 | 1,191,715 | +0.12(+0.24%) |
May 19, 2015 | 50.08 | 50.45 | 49.92 | 50.20 | 1,113,391 | -0.13(-0.25%) |
May 18, 2015 | 49.73 | 50.34 | 49.73 | 50.32 | 1,412,113 | +0.37(+0.75%) |
May 15, 2015 | 49.44 | 50.01 | 49.37 | 49.95 | 2,907,094 | +0.66(+1.34%) |
May 14, 2015 | 49.03 | 49.46 | 48.91 | 49.29 | 1,607,378 | +0.57(+1.17%) |
May 13, 2015 | 49.53 | 49.81 | 48.46 | 48.72 | 2,222,385 | -0.68(-1.37%) |
May 12, 2015 | 49.39 | 49.68 | 49.05 | 49.39 | 1,575,030 | -0.33(-0.66%) |
May 11, 2015 | 49.87 | 50.56 | 49.67 | 49.72 | 1,367,817 | -0.27(-0.54%) |
May 08, 2015 | 50.05 | 50.41 | 49.77 | 49.99 | 1,933,230 | +0.52(+1.05%) |
May 07, 2015 | 49.39 | 49.89 | 49.37 | 49.48 | 1,515,572 | +0.28(+0.56%) |
May 06, 2015 | 49.66 | 49.87 | 48.72 | 49.20 | 2,337,588 | -0.47(-0.94%) |
May 05, 2015 | 50.91 | 50.91 | 49.60 | 49.67 | 1,550,835 | -1.21(-2.38%) |
May 04, 2015 | 50.66 | 51.31 | 50.56 | 50.88 | 1,029,156 | +0.33(+0.66%) |
May 01, 2015 | 50.38 | 50.56 | 49.96 | 50.54 | 1,436,741 | +0.28(+0.57%) |
Apr 30, 2015 | 51.16 | 51.16 | 49.98 | 50.26 | 2,372,861 | -1.05(-2.04%) |
Apr 29, 2015 | 51.22 | 51.43 | 50.86 | 51.31 | 1,521,053 | -0.37(-0.71%) |
Apr 28, 2015 | 51.20 | 51.75 | 50.96 | 51.67 | 1,342,719 | +0.25(+0.49%) |
Apr 27, 2015 | 52.51 | 52.59 | 51.28 | 51.42 | 1,952,863 | -0.85(-1.62%) |
Apr 24, 2015 | 51.71 | 52.80 | 50.92 | 52.27 | 2,228,073 | -0.01(-0.01%) |
Apr 23, 2015 | 51.77 | 52.34 | 51.70 | 52.27 | 2,222,936 | +0.57(+1.10%) |
Apr 22, 2015 | 51.69 | 51.82 | 51.24 | 51.70 | 1,310,682 | +0.47(+0.92%) |
Apr 21, 2015 | 51.86 | 52.20 | 51.04 | 51.23 | 1,062,858 | -0.54(-1.05%) |
Apr 20, 2015 | 51.06 | 52.28 | 51.06 | 51.77 | 1,377,604 | +0.84(+1.65%) |
Apr 17, 2015 | 50.71 | 51.37 | 50.71 | 50.93 | 1,063,636 | -0.15(-0.30%) |
Apr 16, 2015 | 51.31 | 51.34 | 50.56 | 51.09 | 1,349,725 | -0.34(-0.66%) |
Apr 15, 2015 | 51.41 | 51.93 | 51.40 | 51.43 | 1,640,750 | +0.04(+0.07%) |
Apr 14, 2015 | 51.17 | 51.50 | 51.08 | 51.39 | 1,332,718 | +0.23(+0.46%) |
Apr 13, 2015 | 51.59 | 51.65 | 51.12 | 51.16 | 1,595,229 | -0.43(-0.83%) |
Apr 10, 2015 | 51.63 | 51.93 | 51.29 | 51.58 | 1,223,702 | +0.21(+0.42%) |
Apr 09, 2015 | 51.66 | 51.67 | 51.05 | 51.37 | 1,569,868 | -0.27(-0.51%) |
Apr 08, 2015 | 51.77 | 51.98 | 51.28 | 51.63 | 1,554,404 | -0.21(-0.41%) |
Apr 07, 2015 | 52.57 | 52.63 | 51.79 | 51.85 | 1,900,430 | -0.78(-1.48%) |
Apr 06, 2015 | 51.96 | 53.19 | 51.86 | 52.63 | 2,946,789 | +0.82(+1.58%) |
Apr 02, 2015 | 51.34 | 51.81 | 51.81 | 51.81 | 2,409,066 | +0.44(+0.86%) |
Apr 01, 2015 | 50.88 | 51.36 | 50.29 | 51.36 | 1,231,358 | +0.44(+0.86%) |
Mar 31, 2015 | 50.67 | 51.34 | 50.59 | 50.93 | 1,909,775 | -0.03(-0.05%) |
Mar 30, 2015 | 50.71 | 51.14 | 50.47 | 50.95 | 1,054,328 | +0.36(+0.71%) |
Mar 27, 2015 | 50.12 | 50.83 | 50.00 | 50.59 | 2,046,955 | +0.45(+0.89%) |
Mar 26, 2015 | 50.27 | 50.65 | 49.84 | 50.15 | 2,512,373 | -0.06(-0.11%) |
Mar 25, 2015 | 50.84 | 51.09 | 50.18 | 50.20 | 1,461,023 | -0.53(-1.04%) |
Mar 24, 2015 | 51.25 | 51.61 | 50.72 | 50.73 | 1,222,840 | -0.64(-1.24%) |
Mar 23, 2015 | 51.38 | 51.75 | 51.31 | 51.37 | 1,344,786 | -0.11(-0.22%) |
Mar 20, 2015 | 50.49 | 51.56 | 50.38 | 51.48 | 3,795,712 | +1.26(+2.50%) |
Mar 19, 2015 | 50.45 | 51.01 | 50.18 | 50.23 | 2,233,992 | -0.39(-0.77%) |
Mar 18, 2015 | 49.63 | 50.95 | 49.46 | 50.62 | 3,416,041 | +1.00(+2.01%) |
Mar 17, 2015 | 49.67 | 49.95 | 49.34 | 49.62 | 1,827,678 | -0.22(-0.44%) |
Mar 16, 2015 | 49.36 | 50.18 | 49.22 | 49.84 | 1,979,312 | +0.79(+1.61%) |
Mar 13, 2015 | 49.45 | 49.47 | 48.50 | 49.05 | 2,255,374 | -0.46(-0.93%) |
Mar 12, 2015 | 49.14 | 49.72 | 49.03 | 49.51 | 2,543,790 | +0.62(+1.28%) |
Mar 11, 2015 | 49.31 | 49.52 | 48.88 | 48.89 | 1,343,534 | -0.39(-0.80%) |
Mar 10, 2015 | 48.97 | 49.77 | 48.89 | 49.28 | 1,790,251 | +0.19(+0.40%) |
Mar 09, 2015 | 49.08 | 49.45 | 48.81 | 49.09 | 1,782,151 | +0.04(+0.08%) |
Mar 06, 2015 | 50.14 | 50.28 | 48.80 | 49.05 | 1,850,631 | -1.71(-3.36%) |
Mar 05, 2015 | 50.61 | 50.97 | 50.48 | 50.76 | 1,260,700 | +0.35(+0.70%) |
Mar 04, 2015 | 50.37 | 50.52 | 50.50 | 50.41 | 1,693,068 | -0.09(-0.17%) |
Mar 03, 2015 | 50.22 | 50.63 | 49.93 | 50.50 | 2,466,005 | +0.18(+0.35%) |