Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.48 | 52.74 | 52.28 | 52.74 | 3,375 | +0.02(+0.04%) |
May 28, 2015 | 52.59 | 52.72 | 52.30 | 52.72 | 10,905 | -0.49(-0.92%) |
May 27, 2015 | 52.95 | 53.27 | 52.95 | 53.22 | 29,225 | +0.11(+0.20%) |
May 26, 2015 | 54.03 | 54.03 | 52.92 | 53.11 | 9,010 | -0.12(-0.22%) |
May 22, 2015 | 52.93 | 53.23 | 53.23 | 53.23 | 5,078 | +0.26(+0.49%) |
May 21, 2015 | 52.75 | 53.01 | 52.69 | 52.97 | 9,318 | +0.48(+0.92%) |
May 20, 2015 | 52.70 | 52.70 | 52.35 | 52.48 | 6,804 | -0.29(-0.55%) |
May 19, 2015 | 52.92 | 53.07 | 52.75 | 52.77 | 11,500 | -0.02(-0.04%) |
May 18, 2015 | 52.80 | 52.87 | 52.68 | 52.79 | 6,849 | -0.09(-0.16%) |
May 15, 2015 | 52.51 | 52.90 | 52.51 | 52.88 | 6,996 | -0.06(-0.11%) |
May 14, 2015 | 52.53 | 52.94 | 52.53 | 52.94 | 6,608 | +0.61(+1.16%) |
May 13, 2015 | 52.52 | 52.69 | 52.23 | 52.33 | 6,255 | +0.36(+0.69%) |
May 12, 2015 | 52.05 | 52.13 | 51.91 | 51.97 | 6,502 | -0.39(-0.74%) |
May 11, 2015 | 52.25 | 52.66 | 52.25 | 52.36 | 8,720 | +0.36(+0.69%) |
May 08, 2015 | 51.61 | 52.00 | 51.53 | 52.00 | 10,552 | +0.92(+1.79%) |
May 07, 2015 | 50.92 | 51.22 | 50.82 | 51.08 | 10,820 | +0.39(+0.76%) |
May 06, 2015 | 50.58 | 50.92 | 50.41 | 50.70 | 5,817 | -0.08(-0.15%) |
May 05, 2015 | 51.56 | 51.56 | 50.65 | 50.78 | 7,115 | -1.28(-2.46%) |
May 04, 2015 | 51.70 | 52.06 | 51.59 | 52.06 | 8,207 | +0.25(+0.48%) |
May 01, 2015 | 51.07 | 51.81 | 51.07 | 51.81 | 10,025 | +1.68(+3.35%) |
Apr 30, 2015 | 50.46 | 50.93 | 49.93 | 50.13 | 30,155 | -2.26(-4.31%) |
Apr 29, 2015 | 52.96 | 52.96 | 52.01 | 52.39 | 25,797 | -0.78(-1.47%) |
Apr 28, 2015 | 53.16 | 53.78 | 53.14 | 53.17 | 33,490 | -2.65(-4.75%) |
Apr 27, 2015 | 56.07 | 56.83 | 55.80 | 55.82 | 72,278 | +0.00(+0.00%) |
Apr 24, 2015 | 56.96 | 56.98 | 55.66 | 55.82 | 108,098 | -1.65(-2.87%) |
Apr 23, 2015 | 57.33 | 57.58 | 57.26 | 57.47 | 12,889 | +0.79(+1.40%) |
Apr 22, 2015 | 56.61 | 56.74 | 56.52 | 56.68 | 7,717 | +0.53(+0.95%) |
Apr 21, 2015 | 56.14 | 56.25 | 56.07 | 56.15 | 12,026 | +1.06(+1.93%) |
Apr 20, 2015 | 55.18 | 55.35 | 55.08 | 55.09 | 10,244 | +0.75(+1.38%) |
Apr 17, 2015 | 54.44 | 54.61 | 54.17 | 54.34 | 28,260 | -1.88(-3.35%) |
Apr 16, 2015 | 56.31 | 56.48 | 56.11 | 56.22 | 50,317 | -0.38(-0.66%) |
Apr 15, 2015 | 56.44 | 56.65 | 56.44 | 56.59 | 11,147 | +0.00(+0.00%) |
Apr 14, 2015 | 56.49 | 56.68 | 56.36 | 56.59 | 13,126 | +0.41(+0.74%) |
Apr 13, 2015 | 56.22 | 56.28 | 56.02 | 56.18 | 13,118 | -0.30(-0.53%) |
Apr 10, 2015 | 56.29 | 56.53 | 56.18 | 56.48 | 13,032 | +0.39(+0.69%) |
Apr 09, 2015 | 56.08 | 56.09 | 55.71 | 56.09 | 20,848 | -0.11(-0.19%) |
Apr 08, 2015 | 56.47 | 56.47 | 56.09 | 56.20 | 31,423 | +2.46(+4.58%) |
Apr 07, 2015 | 53.92 | 53.93 | 53.71 | 53.74 | 15,677 | +0.17(+0.32%) |
Apr 06, 2015 | 53.37 | 53.86 | 53.37 | 53.56 | 8,880 | +0.93(+1.76%) |
Apr 02, 2015 | 52.56 | 52.64 | 52.64 | 52.64 | 7,773 | +0.35(+0.66%) |
Apr 01, 2015 | 52.22 | 52.58 | 52.02 | 52.29 | 13,525 | -0.69(-1.31%) |
Mar 31, 2015 | 52.96 | 53.11 | 52.86 | 52.99 | 34,490 | -0.77(-1.44%) |
Mar 30, 2015 | 53.62 | 53.89 | 53.62 | 53.76 | 10,254 | +0.69(+1.31%) |
Mar 27, 2015 | 53.19 | 53.19 | 52.72 | 53.06 | 16,233 | -0.40(-0.74%) |
Mar 26, 2015 | 53.33 | 53.76 | 52.87 | 53.46 | 11,986 | -1.44(-2.62%) |
Mar 25, 2015 | 55.19 | 55.42 | 54.78 | 54.90 | 46,558 | +0.84(+1.55%) |
Mar 24, 2015 | 54.16 | 54.35 | 54.04 | 54.06 | 48,550 | +0.91(+1.71%) |
Mar 23, 2015 | 52.99 | 53.24 | 52.86 | 53.15 | 25,056 | +1.22(+2.34%) |
Mar 20, 2015 | 51.39 | 52.05 | 51.39 | 51.93 | 15,575 | +1.02(+2.01%) |
Mar 19, 2015 | 51.13 | 51.13 | 50.71 | 50.91 | 21,102 | -0.70(-1.36%) |
Mar 18, 2015 | 50.96 | 51.78 | 50.91 | 51.62 | 19,226 | +1.33(+2.65%) |
Mar 17, 2015 | 50.12 | 50.43 | 50.05 | 50.28 | 12,023 | +0.16(+0.33%) |
Mar 16, 2015 | 50.10 | 50.34 | 50.08 | 50.12 | 26,365 | +0.55(+1.11%) |
Mar 13, 2015 | 49.25 | 49.57 | 49.18 | 49.57 | 19,806 | +0.86(+1.76%) |
Mar 12, 2015 | 48.20 | 48.74 | 48.20 | 48.71 | 12,640 | +1.19(+2.50%) |
Mar 11, 2015 | 47.55 | 47.61 | 47.21 | 47.52 | 11,345 | +0.36(+0.76%) |
Mar 10, 2015 | 47.09 | 47.22 | 46.89 | 47.17 | 11,614 | -1.12(-2.32%) |
Mar 09, 2015 | 47.92 | 48.35 | 47.92 | 48.29 | 12,355 | +0.17(+0.36%) |
Mar 06, 2015 | 48.37 | 48.57 | 48.00 | 48.11 | 23,449 | -0.94(-1.91%) |
Mar 05, 2015 | 49.10 | 49.23 | 48.95 | 49.05 | 22,229 | +0.05(+0.10%) |
Mar 04, 2015 | 48.61 | 49.01 | 48.51 | 49.00 | 15,487 | -0.01(-0.02%) |
Mar 03, 2015 | 49.06 | 49.15 | 48.78 | 49.01 | 17,942 | +0.20(+0.42%) |