Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.97 | 50.96 | 50.78 | 50.78 | 4,421 | -0.24(-0.46%) |
May 28, 2015 | 50.97 | 51.02 | 50.97 | 51.02 | 3,229 | -0.03(-0.05%) |
May 27, 2015 | 50.41 | 51.07 | 50.41 | 51.05 | 10,696 | +0.58(+1.14%) |
May 26, 2015 | 50.82 | 51.37 | 50.40 | 50.47 | 6,742 | -0.61(-1.19%) |
May 22, 2015 | 51.30 | 51.08 | 51.08 | 51.08 | 9,825 | -0.12(-0.24%) |
May 21, 2015 | 51.34 | 51.34 | 51.19 | 51.20 | 11,043 | -0.16(-0.31%) |
May 20, 2015 | 51.23 | 51.41 | 51.23 | 51.36 | 3,975 | +0.04(+0.08%) |
May 19, 2015 | 51.16 | 51.34 | 51.13 | 51.32 | 5,281 | +0.01(+0.02%) |
May 18, 2015 | 50.58 | 51.31 | 50.58 | 51.31 | 3,316 | +0.74(+1.46%) |
May 15, 2015 | 50.69 | 50.78 | 50.57 | 50.57 | 5,253 | -0.23(-0.46%) |
May 14, 2015 | 50.45 | 50.82 | 50.45 | 50.81 | 3,635 | +0.60(+1.20%) |
May 13, 2015 | 50.50 | 50.50 | 50.21 | 50.21 | 2,842 | -0.09(-0.19%) |
May 12, 2015 | 49.62 | 50.40 | 49.62 | 50.30 | 9,377 | -0.17(-0.33%) |
May 11, 2015 | 50.45 | 50.65 | 50.40 | 50.47 | 7,320 | +0.18(+0.36%) |
May 08, 2015 | 50.33 | 50.33 | 50.29 | 50.29 | 1,654 | +0.22(+0.44%) |
May 07, 2015 | 49.65 | 50.07 | 49.65 | 50.07 | 4,495 | +0.67(+1.35%) |
May 06, 2015 | 49.64 | 49.64 | 49.40 | 49.40 | 2,465 | -0.10(-0.21%) |
May 05, 2015 | 49.62 | 49.64 | 49.36 | 49.50 | 8,497 | -0.73(-1.45%) |
May 04, 2015 | 50.13 | 50.37 | 50.01 | 50.23 | 7,202 | +0.20(+0.40%) |
May 01, 2015 | 49.87 | 50.03 | 49.71 | 50.03 | 6,604 | +0.39(+0.79%) |
Apr 30, 2015 | 50.55 | 50.55 | 49.45 | 49.63 | 12,776 | -1.30(-2.55%) |
Apr 29, 2015 | 51.03 | 51.23 | 50.71 | 50.94 | 5,270 | -0.31(-0.60%) |
Apr 28, 2015 | 51.05 | 51.34 | 50.70 | 51.24 | 12,554 | +0.16(+0.31%) |
Apr 27, 2015 | 51.71 | 52.03 | 51.03 | 51.08 | 12,866 | -0.48(-0.93%) |
Apr 24, 2015 | 51.54 | 51.60 | 51.50 | 51.56 | 8,165 | -0.07(-0.13%) |
Apr 23, 2015 | 51.35 | 51.72 | 51.25 | 51.63 | 21,602 | +0.33(+0.64%) |
Apr 22, 2015 | 51.19 | 51.30 | 50.95 | 51.30 | 3,438 | +0.07(+0.14%) |
Apr 21, 2015 | 51.45 | 51.45 | 51.23 | 51.23 | 13,386 | +0.02(+0.04%) |
Apr 20, 2015 | 50.84 | 51.29 | 50.84 | 51.21 | 12,766 | +0.55(+1.08%) |
Apr 17, 2015 | 51.30 | 51.30 | 50.55 | 50.66 | 14,722 | -0.79(-1.54%) |
Apr 16, 2015 | 51.52 | 51.55 | 51.44 | 51.45 | 6,565 | -0.07(-0.14%) |
Apr 15, 2015 | 51.53 | 51.71 | 51.46 | 51.53 | 7,041 | +0.24(+0.46%) |
Apr 14, 2015 | 51.42 | 51.42 | 50.96 | 51.29 | 8,565 | -0.04(-0.08%) |
Apr 13, 2015 | 51.36 | 51.58 | 51.33 | 51.33 | 7,613 | +0.06(+0.12%) |
Apr 10, 2015 | 51.14 | 51.32 | 51.14 | 51.27 | 9,534 | +0.22(+0.43%) |
Apr 09, 2015 | 51.38 | 51.42 | 50.90 | 51.05 | 7,678 | -0.19(-0.36%) |
Apr 08, 2015 | 50.94 | 51.37 | 50.93 | 51.24 | 5,440 | +0.32(+0.63%) |
Apr 07, 2015 | 51.15 | 51.26 | 50.91 | 50.91 | 5,678 | -0.31(-0.60%) |
Apr 06, 2015 | 50.84 | 51.33 | 50.84 | 51.22 | 10,722 | +0.08(+0.15%) |
Apr 02, 2015 | 51.11 | 51.15 | 51.15 | 51.15 | 12,008 | +0.36(+0.70%) |
Apr 01, 2015 | 51.98 | 51.98 | 50.72 | 50.79 | 10,510 | -0.33(-0.65%) |
Mar 31, 2015 | 51.13 | 51.22 | 51.01 | 51.12 | 7,357 | -0.24(-0.47%) |
Mar 30, 2015 | 50.94 | 51.42 | 50.94 | 51.37 | 2,886 | +0.61(+1.20%) |
Mar 27, 2015 | 50.38 | 50.78 | 50.32 | 50.76 | 7,069 | +0.42(+0.83%) |
Mar 26, 2015 | 50.49 | 50.49 | 50.23 | 50.34 | 12,067 | -0.36(-0.71%) |
Mar 25, 2015 | 51.61 | 51.61 | 50.70 | 50.70 | 5,744 | -0.99(-1.92%) |
Mar 24, 2015 | 51.81 | 51.81 | 51.70 | 51.70 | 3,364 | -0.09(-0.16%) |
Mar 23, 2015 | 51.80 | 51.81 | 51.70 | 51.78 | 4,423 | +0.15(+0.30%) |
Mar 20, 2015 | 51.34 | 51.69 | 51.34 | 51.63 | 7,595 | +0.55(+1.08%) |
Mar 19, 2015 | 50.86 | 51.08 | 50.86 | 51.08 | 5,648 | +0.27(+0.53%) |
Mar 18, 2015 | 50.35 | 50.84 | 50.32 | 50.81 | 3,827 | +0.57(+1.13%) |
Mar 17, 2015 | 50.17 | 50.24 | 50.15 | 50.24 | 5,080 | -0.12(-0.24%) |
Mar 16, 2015 | 50.19 | 50.42 | 50.19 | 50.36 | 10,447 | +0.38(+0.75%) |
Mar 13, 2015 | 50.16 | 50.16 | 49.85 | 49.98 | 1,766 | +0.13(+0.27%) |
Mar 12, 2015 | 49.60 | 49.89 | 49.60 | 49.85 | 5,229 | +0.60(+1.21%) |
Mar 11, 2015 | 48.98 | 49.25 | 48.98 | 49.25 | 2,318 | +0.29(+0.60%) |
Mar 10, 2015 | 49.17 | 49.17 | 48.90 | 48.96 | 7,702 | -0.52(-1.06%) |
Mar 09, 2015 | 49.31 | 49.54 | 49.31 | 49.48 | 4,753 | +0.36(+0.74%) |
Mar 06, 2015 | 49.58 | 49.64 | 49.10 | 49.12 | 7,419 | -0.74(-1.49%) |
Mar 05, 2015 | 49.74 | 49.86 | 49.60 | 49.86 | 16,973 | +0.16(+0.31%) |
Mar 04, 2015 | 49.86 | 50.03 | 49.63 | 49.71 | 5,100 | -0.32(-0.64%) |
Mar 03, 2015 | 50.36 | 50.36 | 49.94 | 50.03 | 5,772 | -0.18(-0.35%) |