Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.65 | 52.69 | 51.75 | 51.83 | 528,661 | -0.84(-1.59%) |
May 28, 2015 | 52.95 | 52.99 | 52.19 | 52.67 | 358,901 | -0.26(-0.50%) |
May 27, 2015 | 52.57 | 52.99 | 52.12 | 52.94 | 240,935 | +0.53(+1.02%) |
May 26, 2015 | 53.37 | 53.43 | 51.57 | 52.40 | 370,548 | -0.78(-1.47%) |
May 22, 2015 | 52.94 | 53.18 | 53.18 | 53.18 | 252,328 | +0.06(+0.11%) |
May 21, 2015 | 52.90 | 53.57 | 52.89 | 53.12 | 223,604 | +0.14(+0.27%) |
May 20, 2015 | 53.37 | 53.52 | 52.92 | 52.98 | 420,459 | +0.44(+0.84%) |
May 19, 2015 | 52.88 | 52.95 | 52.42 | 52.54 | 308,798 | -0.16(-0.31%) |
May 18, 2015 | 51.94 | 52.70 | 51.75 | 52.70 | 397,558 | +0.70(+1.34%) |
May 15, 2015 | 52.08 | 52.18 | 51.71 | 52.00 | 293,873 | +0.02(+0.03%) |
May 14, 2015 | 51.76 | 52.11 | 51.30 | 51.99 | 331,351 | +0.45(+0.87%) |
May 13, 2015 | 51.72 | 51.91 | 51.24 | 51.54 | 248,910 | +0.08(+0.17%) |
May 12, 2015 | 51.05 | 51.75 | 50.63 | 51.45 | 283,714 | +0.24(+0.46%) |
May 11, 2015 | 50.83 | 51.38 | 50.60 | 51.22 | 382,842 | +0.32(+0.63%) |
May 08, 2015 | 51.46 | 51.60 | 50.77 | 50.89 | 553,662 | -0.01(-0.02%) |
May 07, 2015 | 50.56 | 51.24 | 50.19 | 50.90 | 407,200 | +0.34(+0.67%) |
May 06, 2015 | 50.68 | 50.78 | 50.09 | 50.56 | 395,113 | -0.14(-0.27%) |
May 05, 2015 | 51.39 | 51.64 | 50.31 | 50.70 | 530,901 | -0.85(-1.65%) |
May 04, 2015 | 52.21 | 52.95 | 51.53 | 51.55 | 424,293 | -0.28(-0.54%) |
May 01, 2015 | 51.48 | 52.02 | 51.22 | 51.83 | 341,168 | +0.77(+1.51%) |
Apr 30, 2015 | 51.76 | 52.11 | 50.99 | 51.05 | 404,426 | -0.98(-1.89%) |
Apr 29, 2015 | 52.36 | 53.12 | 51.79 | 52.04 | 453,711 | +0.01(+0.02%) |
Apr 28, 2015 | 51.93 | 52.12 | 51.58 | 52.03 | 267,684 | -0.03(-0.07%) |
Apr 27, 2015 | 52.19 | 52.51 | 51.89 | 52.06 | 292,211 | -0.01(-0.02%) |
Apr 24, 2015 | 52.24 | 52.53 | 51.54 | 52.07 | 276,265 | +0.02(+0.03%) |
Apr 23, 2015 | 52.06 | 52.35 | 51.96 | 52.06 | 325,700 | -0.26(-0.50%) |
Apr 22, 2015 | 52.73 | 52.80 | 52.12 | 52.32 | 343,132 | -0.44(-0.84%) |
Apr 21, 2015 | 53.14 | 53.14 | 52.58 | 52.76 | 345,495 | -0.12(-0.22%) |
Apr 20, 2015 | 52.41 | 52.94 | 51.84 | 52.88 | 366,687 | +0.85(+1.63%) |
Apr 17, 2015 | 51.96 | 52.07 | 51.59 | 52.03 | 486,820 | -0.20(-0.37%) |
Apr 16, 2015 | 51.81 | 52.27 | 51.53 | 52.23 | 697,901 | +0.20(+0.39%) |
Apr 15, 2015 | 52.88 | 52.94 | 52.02 | 52.02 | 581,494 | -0.78(-1.48%) |
Apr 14, 2015 | 52.51 | 52.80 | 51.91 | 52.80 | 335,364 | +0.31(+0.58%) |
Apr 13, 2015 | 53.00 | 53.08 | 52.28 | 52.50 | 324,289 | -0.59(-1.10%) |
Apr 10, 2015 | 53.13 | 53.57 | 52.86 | 53.08 | 255,824 | +0.10(+0.19%) |
Apr 09, 2015 | 53.18 | 53.34 | 52.68 | 52.98 | 331,496 | +0.25(+0.48%) |
Apr 08, 2015 | 53.06 | 53.34 | 52.53 | 52.73 | 430,208 | -0.35(-0.66%) |
Apr 07, 2015 | 54.54 | 54.54 | 53.01 | 53.07 | 566,830 | -1.55(-2.84%) |
Apr 06, 2015 | 54.24 | 54.86 | 54.09 | 54.63 | 1,184,585 | +0.36(+0.67%) |
Apr 02, 2015 | 53.64 | 54.26 | 54.26 | 54.26 | 625,222 | +0.83(+1.56%) |
Apr 01, 2015 | 53.53 | 53.65 | 53.03 | 53.43 | 364,493 | +0.03(+0.05%) |
Mar 31, 2015 | 53.89 | 54.04 | 53.12 | 53.40 | 456,455 | -0.50(-0.92%) |
Mar 30, 2015 | 53.84 | 54.15 | 53.84 | 53.90 | 533,001 | +0.43(+0.81%) |
Mar 27, 2015 | 52.75 | 53.56 | 52.53 | 53.47 | 377,813 | +0.79(+1.51%) |
Mar 26, 2015 | 52.97 | 52.97 | 52.43 | 52.68 | 485,774 | -0.71(-1.33%) |
Mar 25, 2015 | 53.87 | 53.89 | 53.32 | 53.39 | 371,082 | -0.46(-0.86%) |
Mar 24, 2015 | 53.94 | 54.22 | 53.67 | 53.85 | 375,324 | -0.14(-0.25%) |
Mar 23, 2015 | 53.83 | 54.17 | 53.65 | 53.99 | 318,941 | +0.30(+0.57%) |
Mar 20, 2015 | 53.95 | 53.95 | 53.45 | 53.68 | 1,001,161 | +0.13(+0.24%) |
Mar 19, 2015 | 52.91 | 53.65 | 52.81 | 53.56 | 490,585 | +0.66(+1.25%) |
Mar 18, 2015 | 52.68 | 53.20 | 52.44 | 52.90 | 776,842 | +0.28(+0.53%) |
Mar 17, 2015 | 52.58 | 52.68 | 52.27 | 52.62 | 442,998 | +0.09(+0.18%) |
Mar 16, 2015 | 52.69 | 52.69 | 52.24 | 52.53 | 610,047 | +0.43(+0.83%) |
Mar 13, 2015 | 52.19 | 52.69 | 51.36 | 52.09 | 497,335 | -0.10(-0.19%) |
Mar 12, 2015 | 51.52 | 52.36 | 51.50 | 52.20 | 539,684 | +0.95(+1.85%) |
Mar 11, 2015 | 51.23 | 51.55 | 50.78 | 51.25 | 407,982 | +0.17(+0.33%) |
Mar 10, 2015 | 51.67 | 51.88 | 50.88 | 51.08 | 478,325 | -0.82(-1.58%) |
Mar 09, 2015 | 51.96 | 52.02 | 51.36 | 51.90 | 384,780 | +0.07(+0.13%) |
Mar 06, 2015 | 53.23 | 54.02 | 51.42 | 51.83 | 934,097 | -0.02(-0.03%) |
Mar 05, 2015 | 52.80 | 52.80 | 51.62 | 51.85 | 430,289 | -0.80(-1.52%) |
Mar 04, 2015 | 52.73 | 52.73 | 51.90 | 52.65 | 349,580 | -0.08(-0.14%) |
Mar 03, 2015 | 52.20 | 52.98 | 51.99 | 52.73 | 493,072 | +0.90(+1.73%) |