Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.69 | 51.41 | 50.41 | 50.66 | 178,574 | -0.30(-0.59%) |
May 28, 2015 | 50.87 | 51.32 | 50.73 | 50.96 | 103,011 | -0.16(-0.32%) |
May 27, 2015 | 50.33 | 51.38 | 50.03 | 51.13 | 157,993 | +0.74(+1.47%) |
May 26, 2015 | 50.98 | 51.00 | 50.33 | 50.38 | 282,034 | -0.57(-1.12%) |
May 22, 2015 | 51.07 | 50.95 | 50.95 | 50.95 | 133,197 | -0.22(-0.42%) |
May 21, 2015 | 51.27 | 51.28 | 50.80 | 51.17 | 143,104 | -0.26(-0.51%) |
May 20, 2015 | 51.28 | 51.89 | 50.82 | 51.43 | 191,504 | -0.14(-0.26%) |
May 19, 2015 | 52.42 | 52.42 | 51.44 | 51.57 | 146,809 | -0.49(-0.94%) |
May 18, 2015 | 51.89 | 52.14 | 51.54 | 52.06 | 225,359 | +0.23(+0.43%) |
May 15, 2015 | 52.23 | 52.23 | 51.54 | 51.83 | 130,991 | -0.53(-1.02%) |
May 14, 2015 | 51.58 | 52.41 | 51.06 | 52.36 | 202,644 | +1.11(+2.16%) |
May 13, 2015 | 51.52 | 51.93 | 51.18 | 51.25 | 260,744 | -0.13(-0.25%) |
May 12, 2015 | 51.09 | 51.48 | 50.75 | 51.38 | 203,240 | +0.18(+0.35%) |
May 11, 2015 | 50.85 | 51.52 | 50.78 | 51.20 | 152,729 | +0.26(+0.51%) |
May 08, 2015 | 50.85 | 51.62 | 50.76 | 50.94 | 224,266 | +0.32(+0.62%) |
May 07, 2015 | 50.53 | 51.25 | 50.40 | 50.62 | 277,884 | -0.17(-0.34%) |
May 06, 2015 | 51.33 | 51.51 | 50.50 | 50.79 | 498,066 | -0.28(-0.55%) |
May 05, 2015 | 51.02 | 51.56 | 50.61 | 51.07 | 413,098 | +0.02(+0.04%) |
May 04, 2015 | 52.76 | 52.91 | 51.02 | 51.06 | 500,675 | -1.38(-2.63%) |
May 01, 2015 | 55.08 | 55.08 | 52.26 | 52.44 | 1,615,050 | -4.09(-7.24%) |
Apr 30, 2015 | 56.53 | 58.53 | 55.68 | 56.53 | 816,397 | -0.89(-1.55%) |
Apr 29, 2015 | 57.19 | 57.56 | 56.69 | 57.42 | 385,846 | +0.27(+0.47%) |
Apr 28, 2015 | 56.97 | 57.64 | 56.08 | 57.15 | 277,775 | -0.05(-0.09%) |
Apr 27, 2015 | 57.08 | 58.21 | 56.90 | 57.20 | 621,181 | +0.55(+0.97%) |
Apr 24, 2015 | 56.20 | 57.02 | 55.72 | 56.65 | 366,642 | +0.66(+1.18%) |
Apr 23, 2015 | 54.58 | 56.25 | 54.36 | 56.00 | 481,955 | +1.48(+2.71%) |
Apr 22, 2015 | 54.55 | 54.68 | 54.09 | 54.52 | 174,033 | +0.19(+0.35%) |
Apr 21, 2015 | 54.64 | 54.69 | 54.21 | 54.33 | 227,370 | -0.32(-0.59%) |
Apr 20, 2015 | 54.36 | 54.95 | 54.11 | 54.65 | 118,306 | +0.38(+0.70%) |
Apr 17, 2015 | 54.57 | 54.64 | 53.84 | 54.27 | 282,063 | -0.72(-1.31%) |
Apr 16, 2015 | 55.03 | 55.21 | 54.47 | 55.00 | 174,371 | +0.12(+0.21%) |
Apr 15, 2015 | 54.94 | 55.24 | 54.52 | 54.88 | 242,071 | +0.38(+0.69%) |
Apr 14, 2015 | 55.12 | 55.56 | 54.40 | 54.50 | 336,174 | -0.52(-0.95%) |
Apr 13, 2015 | 55.07 | 55.76 | 54.94 | 55.02 | 221,096 | -0.08(-0.15%) |
Apr 10, 2015 | 55.48 | 55.74 | 54.86 | 55.10 | 242,111 | -0.14(-0.26%) |
Apr 09, 2015 | 55.24 | 55.75 | 54.79 | 55.25 | 467,553 | +0.09(+0.16%) |
Apr 08, 2015 | 54.53 | 55.18 | 54.53 | 55.16 | 368,366 | +0.79(+1.46%) |
Apr 07, 2015 | 54.40 | 54.75 | 54.28 | 54.36 | 364,966 | -0.04(-0.07%) |
Apr 06, 2015 | 54.05 | 54.91 | 54.05 | 54.40 | 236,182 | +0.01(+0.02%) |
Apr 02, 2015 | 54.70 | 54.39 | 54.39 | 54.39 | 180,462 | -0.31(-0.56%) |
Apr 01, 2015 | 54.91 | 54.91 | 53.87 | 54.70 | 203,676 | -0.21(-0.38%) |
Mar 31, 2015 | 55.16 | 55.63 | 54.82 | 54.91 | 375,543 | -0.55(-0.99%) |
Mar 30, 2015 | 55.23 | 56.07 | 55.20 | 55.46 | 641,783 | +0.53(+0.97%) |
Mar 27, 2015 | 53.63 | 55.23 | 53.58 | 54.92 | 558,696 | +1.61(+3.03%) |
Mar 26, 2015 | 52.84 | 53.56 | 52.21 | 53.31 | 301,323 | +0.19(+0.36%) |
Mar 25, 2015 | 54.09 | 54.34 | 52.93 | 53.12 | 351,099 | -0.78(-1.46%) |
Mar 24, 2015 | 53.99 | 54.63 | 53.64 | 53.91 | 230,665 | -0.08(-0.15%) |
Mar 23, 2015 | 53.87 | 54.55 | 53.53 | 53.99 | 313,496 | +0.27(+0.50%) |
Mar 20, 2015 | 53.89 | 54.33 | 53.36 | 53.72 | 343,986 | +0.30(+0.56%) |
Mar 19, 2015 | 53.32 | 53.54 | 52.99 | 53.42 | 159,794 | +0.10(+0.19%) |
Mar 18, 2015 | 52.74 | 53.58 | 52.28 | 53.32 | 221,973 | +0.60(+1.15%) |
Mar 17, 2015 | 52.05 | 52.98 | 51.83 | 52.72 | 306,778 | +0.68(+1.30%) |
Mar 16, 2015 | 51.45 | 52.25 | 51.03 | 52.04 | 559,649 | +0.99(+1.94%) |
Mar 13, 2015 | 51.53 | 51.75 | 50.72 | 51.05 | 359,594 | -0.49(-0.94%) |
Mar 12, 2015 | 51.16 | 51.75 | 50.84 | 51.53 | 338,961 | +0.57(+1.11%) |
Mar 11, 2015 | 51.07 | 51.49 | 50.76 | 50.97 | 436,748 | +0.16(+0.32%) |
Mar 10, 2015 | 50.72 | 50.97 | 50.27 | 50.80 | 280,132 | -0.50(-0.98%) |
Mar 09, 2015 | 50.79 | 51.31 | 50.55 | 51.31 | 328,808 | +0.65(+1.28%) |
Mar 06, 2015 | 51.12 | 51.87 | 50.42 | 50.66 | 347,776 | -0.59(-1.16%) |
Mar 05, 2015 | 51.07 | 51.39 | 50.61 | 51.25 | 386,127 | +0.19(+0.37%) |
Mar 04, 2015 | 50.79 | 51.23 | 50.40 | 51.07 | 412,695 | +0.23(+0.44%) |
Mar 03, 2015 | 50.73 | 51.02 | 50.24 | 50.84 | 292,996 | +0.17(+0.34%) |