Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.25 | 51.27 | 51.24 | 51.25 | 76,410 | -0.02(-0.03%) |
May 28, 2015 | 51.24 | 51.26 | 51.23 | 51.26 | 83,463 | +0.03(+0.05%) |
May 27, 2015 | 51.23 | 51.27 | 51.22 | 51.24 | 72,250 | -0.01(-0.02%) |
May 26, 2015 | 51.22 | 51.27 | 51.22 | 51.25 | 4,460,350 | +0.00(+0.00%) |
May 22, 2015 | 51.23 | 51.25 | 51.25 | 51.25 | 120,850 | -0.03(-0.05%) |
May 21, 2015 | 51.25 | 51.27 | 51.23 | 51.27 | 116,747 | +0.02(+0.03%) |
May 20, 2015 | 51.25 | 51.30 | 51.24 | 51.26 | 115,571 | -0.01(-0.02%) |
May 19, 2015 | 51.26 | 51.27 | 51.24 | 51.26 | 111,508 | +0.01(+0.02%) |
May 18, 2015 | 51.27 | 51.28 | 51.25 | 51.26 | 179,270 | +0.00(+0.00%) |
May 15, 2015 | 51.26 | 51.29 | 51.25 | 51.26 | 150,984 | -0.03(-0.05%) |
May 14, 2015 | 51.26 | 51.29 | 51.25 | 51.28 | 329,970 | +0.02(+0.03%) |
May 13, 2015 | 51.28 | 51.28 | 51.25 | 51.26 | 127,808 | +0.01(+0.02%) |
May 12, 2015 | 51.26 | 51.28 | 51.25 | 51.25 | 146,953 | +0.00(+0.01%) |
May 11, 2015 | 51.25 | 51.26 | 51.24 | 51.25 | 177,883 | -0.02(-0.03%) |
May 08, 2015 | 51.26 | 51.29 | 51.26 | 51.26 | 45,889 | +0.03(+0.05%) |
May 07, 2015 | 51.24 | 51.26 | 51.23 | 51.24 | 79,435 | -0.02(-0.03%) |
May 06, 2015 | 51.23 | 51.26 | 51.23 | 51.26 | 72,913 | +0.02(+0.03%) |
May 05, 2015 | 51.24 | 51.25 | 51.23 | 51.24 | 81,874 | -0.02(-0.03%) |
May 04, 2015 | 51.24 | 51.26 | 51.24 | 51.26 | 231,018 | +0.02(+0.04%) |
May 01, 2015 | 51.23 | 51.25 | 51.22 | 51.23 | 201,257 | -0.01(-0.03%) |
Apr 30, 2015 | 51.21 | 51.25 | 51.20 | 51.25 | 98,209 | +0.00(+0.00%) |
Apr 29, 2015 | 51.22 | 51.25 | 51.21 | 51.25 | 62,702 | +0.02(+0.03%) |
Apr 28, 2015 | 51.23 | 51.25 | 51.23 | 51.23 | 66,749 | -0.02(-0.05%) |
Apr 27, 2015 | 51.23 | 51.26 | 51.22 | 51.26 | 172,321 | -0.01(-0.02%) |
Apr 24, 2015 | 51.26 | 51.27 | 51.23 | 51.26 | 51,681 | +0.03(+0.07%) |
Apr 23, 2015 | 51.23 | 51.26 | 51.23 | 51.23 | 88,345 | -0.03(-0.05%) |
Apr 22, 2015 | 51.23 | 51.26 | 51.22 | 51.26 | 373,938 | +0.03(+0.07%) |
Apr 21, 2015 | 51.25 | 51.26 | 51.21 | 51.22 | 153,439 | -0.05(-0.10%) |
Apr 20, 2015 | 51.23 | 51.27 | 51.23 | 51.27 | 265,341 | +0.03(+0.05%) |
Apr 17, 2015 | 51.24 | 51.26 | 51.24 | 51.25 | 107,027 | +0.00(+0.00%) |
Apr 16, 2015 | 51.26 | 51.26 | 51.24 | 51.25 | 111,001 | -0.02(-0.03%) |
Apr 15, 2015 | 51.24 | 51.27 | 51.24 | 51.26 | 154,816 | +0.03(+0.05%) |
Apr 14, 2015 | 51.23 | 51.25 | 51.23 | 51.24 | 85,377 | +0.01(+0.02%) |
Apr 13, 2015 | 51.23 | 51.26 | 51.22 | 51.23 | 214,658 | +0.00(+0.00%) |
Apr 10, 2015 | 51.23 | 51.26 | 51.22 | 51.23 | 194,651 | -0.03(-0.07%) |
Apr 09, 2015 | 51.22 | 51.26 | 51.22 | 51.26 | 98,203 | +0.03(+0.05%) |
Apr 08, 2015 | 51.22 | 51.28 | 51.22 | 51.24 | 118,467 | -0.03(-0.05%) |
Apr 07, 2015 | 51.22 | 51.26 | 51.22 | 51.26 | 93,541 | +0.02(+0.03%) |
Apr 06, 2015 | 51.20 | 51.25 | 51.20 | 51.25 | 134,103 | +0.03(+0.05%) |
Apr 02, 2015 | 51.21 | 51.22 | 51.22 | 51.22 | 87,092 | +0.00(+0.00%) |
Apr 01, 2015 | 51.21 | 51.27 | 51.20 | 51.22 | 221,928 | +0.01(+0.02%) |
Mar 31, 2015 | 51.20 | 51.26 | 51.20 | 51.21 | 86,250 | +0.01(+0.02%) |
Mar 30, 2015 | 51.21 | 51.26 | 51.20 | 51.20 | 1,432,246 | -0.00(-0.00%) |
Mar 27, 2015 | 51.17 | 51.26 | 51.17 | 51.21 | 211,589 | +0.00(+0.00%) |
Mar 26, 2015 | 51.20 | 51.26 | 51.18 | 51.20 | 136,356 | +0.00(+0.00%) |
Mar 25, 2015 | 51.20 | 51.25 | 51.20 | 51.20 | 86,431 | -0.02(-0.03%) |
Mar 24, 2015 | 51.29 | 51.30 | 51.20 | 51.22 | 176,152 | +0.01(+0.02%) |
Mar 23, 2015 | 51.20 | 51.26 | 51.20 | 51.21 | 378,756 | -0.01(-0.02%) |
Mar 20, 2015 | 51.20 | 51.27 | 51.17 | 51.22 | 181,360 | -0.01(-0.02%) |
Mar 19, 2015 | 51.24 | 51.25 | 51.20 | 51.23 | 108,663 | -0.03(-0.07%) |
Mar 18, 2015 | 51.19 | 51.26 | 51.19 | 51.26 | 81,720 | +0.03(+0.07%) |
Mar 17, 2015 | 51.23 | 51.27 | 51.22 | 51.23 | 445,958 | -0.06(-0.12%) |
Mar 16, 2015 | 51.20 | 51.30 | 51.20 | 51.29 | 1,441,198 | +0.08(+0.15%) |
Mar 13, 2015 | 51.16 | 51.30 | 51.16 | 51.21 | 144,991 | -0.05(-0.10%) |
Mar 12, 2015 | 51.23 | 51.30 | 51.20 | 51.26 | 453,232 | +0.06(+0.12%) |
Mar 11, 2015 | 51.17 | 51.26 | 51.17 | 51.20 | 176,920 | +0.00(+0.00%) |
Mar 10, 2015 | 51.16 | 51.23 | 51.16 | 51.20 | 187,420 | -0.02(-0.04%) |
Mar 09, 2015 | 51.20 | 51.28 | 51.15 | 51.22 | 312,068 | +0.01(+0.02%) |
Mar 06, 2015 | 51.18 | 51.21 | 51.17 | 51.21 | 210,283 | +0.00(+0.00%) |
Mar 05, 2015 | 51.20 | 51.26 | 51.20 | 51.21 | 198,340 | +0.00(+0.00%) |
Mar 04, 2015 | 51.18 | 51.24 | 51.19 | 51.21 | 140,729 | +0.03(+0.05%) |
Mar 03, 2015 | 51.10 | 51.26 | 51.10 | 51.19 | 252,934 | -0.05(-0.10%) |