Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.89 | 52.19 | 51.02 | 51.49 | 1,022,832 | -0.33(-0.63%) |
May 28, 2015 | 51.76 | 52.13 | 51.54 | 51.82 | 309,413 | -0.01(-0.02%) |
May 27, 2015 | 51.53 | 51.86 | 51.20 | 51.83 | 372,409 | +0.34(+0.65%) |
May 26, 2015 | 52.33 | 52.70 | 51.19 | 51.49 | 404,020 | -1.15(-2.18%) |
May 22, 2015 | 52.72 | 52.64 | 52.64 | 52.64 | 307,839 | -0.23(-0.44%) |
May 21, 2015 | 52.57 | 53.10 | 52.35 | 52.87 | 249,394 | +0.17(+0.32%) |
May 20, 2015 | 52.72 | 52.94 | 52.38 | 52.70 | 245,409 | -0.05(-0.09%) |
May 19, 2015 | 52.82 | 53.06 | 52.54 | 52.75 | 214,995 | -0.15(-0.28%) |
May 18, 2015 | 52.04 | 53.02 | 51.93 | 52.90 | 461,497 | +0.91(+1.74%) |
May 15, 2015 | 52.33 | 52.57 | 51.86 | 51.99 | 341,428 | -0.42(-0.80%) |
May 14, 2015 | 51.88 | 52.47 | 51.88 | 52.41 | 348,442 | +1.11(+2.16%) |
May 13, 2015 | 51.11 | 51.69 | 50.94 | 51.30 | 321,589 | +0.36(+0.71%) |
May 12, 2015 | 50.95 | 51.16 | 50.34 | 50.94 | 333,696 | -0.26(-0.51%) |
May 11, 2015 | 50.99 | 51.54 | 50.96 | 51.20 | 281,894 | +0.19(+0.36%) |
May 08, 2015 | 51.19 | 51.38 | 50.94 | 51.02 | 254,333 | +0.36(+0.72%) |
May 07, 2015 | 50.35 | 50.73 | 50.15 | 50.65 | 255,243 | +0.30(+0.59%) |
May 06, 2015 | 50.51 | 50.80 | 49.86 | 50.35 | 318,263 | -0.07(-0.13%) |
May 05, 2015 | 50.60 | 50.83 | 50.02 | 50.42 | 335,450 | -0.41(-0.81%) |
May 04, 2015 | 50.41 | 51.06 | 50.41 | 50.83 | 274,831 | +0.61(+1.22%) |
May 01, 2015 | 49.47 | 50.39 | 49.47 | 50.22 | 395,636 | +0.63(+1.28%) |
Apr 30, 2015 | 49.90 | 50.36 | 49.53 | 49.58 | 375,285 | -0.60(-1.19%) |
Apr 29, 2015 | 51.43 | 52.17 | 49.96 | 50.18 | 662,387 | -1.91(-3.66%) |
Apr 28, 2015 | 51.08 | 52.23 | 50.91 | 52.09 | 715,936 | +1.14(+2.25%) |
Apr 27, 2015 | 51.64 | 53.89 | 50.51 | 50.94 | 821,131 | -1.17(-2.25%) |
Apr 24, 2015 | 52.63 | 52.64 | 51.93 | 52.11 | 321,390 | -0.50(-0.96%) |
Apr 23, 2015 | 52.41 | 52.97 | 52.12 | 52.62 | 288,583 | +0.11(+0.21%) |
Apr 22, 2015 | 52.42 | 52.68 | 51.96 | 52.51 | 184,286 | +0.24(+0.46%) |
Apr 21, 2015 | 52.44 | 52.44 | 52.09 | 52.26 | 286,629 | +0.20(+0.38%) |
Apr 20, 2015 | 52.21 | 52.44 | 51.85 | 52.07 | 239,387 | +0.22(+0.43%) |
Apr 17, 2015 | 51.90 | 52.07 | 51.44 | 51.84 | 275,825 | -0.43(-0.82%) |
Apr 16, 2015 | 52.29 | 52.58 | 52.03 | 52.27 | 229,120 | -0.22(-0.43%) |
Apr 15, 2015 | 52.06 | 52.97 | 51.64 | 52.50 | 423,394 | +0.72(+1.38%) |
Apr 14, 2015 | 51.61 | 52.11 | 51.16 | 51.78 | 379,405 | +0.22(+0.43%) |
Apr 13, 2015 | 51.35 | 51.96 | 51.35 | 51.56 | 212,543 | +0.27(+0.53%) |
Apr 10, 2015 | 51.33 | 51.57 | 51.05 | 51.29 | 227,104 | +0.08(+0.16%) |
Apr 09, 2015 | 50.65 | 51.62 | 50.44 | 51.20 | 471,153 | +0.48(+0.95%) |
Apr 08, 2015 | 50.57 | 50.86 | 49.89 | 50.72 | 396,111 | +0.09(+0.18%) |
Apr 07, 2015 | 50.82 | 50.82 | 50.41 | 50.62 | 449,213 | -0.20(-0.38%) |
Apr 06, 2015 | 49.29 | 50.83 | 49.24 | 50.82 | 514,041 | +1.18(+2.38%) |
Apr 02, 2015 | 49.19 | 49.64 | 49.64 | 49.64 | 362,708 | +0.43(+0.87%) |
Apr 01, 2015 | 49.01 | 49.32 | 47.88 | 49.21 | 421,796 | -0.07(-0.15%) |
Mar 31, 2015 | 48.57 | 49.42 | 48.20 | 49.28 | 449,002 | +0.59(+1.20%) |
Mar 30, 2015 | 49.26 | 49.85 | 47.57 | 48.70 | 810,238 | -1.52(-3.02%) |
Mar 27, 2015 | 50.11 | 50.64 | 50.08 | 50.22 | 327,558 | -0.01(-0.02%) |
Mar 26, 2015 | 49.79 | 50.36 | 49.56 | 50.22 | 274,721 | +0.25(+0.50%) |
Mar 25, 2015 | 51.19 | 51.31 | 49.93 | 49.97 | 371,635 | -1.11(-2.17%) |
Mar 24, 2015 | 50.96 | 51.33 | 50.96 | 51.08 | 312,582 | +0.02(+0.04%) |
Mar 23, 2015 | 51.58 | 51.73 | 51.01 | 51.06 | 335,287 | -0.55(-1.06%) |
Mar 20, 2015 | 51.57 | 51.87 | 51.26 | 51.61 | 545,045 | +0.37(+0.73%) |
Mar 19, 2015 | 50.86 | 51.32 | 50.71 | 51.24 | 226,156 | +0.21(+0.42%) |
Mar 18, 2015 | 50.85 | 51.47 | 50.67 | 51.02 | 381,982 | +0.15(+0.29%) |
Mar 17, 2015 | 51.06 | 51.38 | 50.66 | 50.88 | 414,571 | -0.27(-0.53%) |
Mar 16, 2015 | 50.08 | 51.40 | 49.84 | 51.15 | 433,072 | +1.36(+2.73%) |
Mar 13, 2015 | 49.81 | 50.08 | 49.42 | 49.79 | 312,024 | -0.23(-0.47%) |
Mar 12, 2015 | 49.68 | 50.22 | 49.32 | 50.02 | 383,489 | -0.44(-0.87%) |
Mar 11, 2015 | 50.17 | 50.68 | 50.06 | 50.46 | 422,351 | +0.33(+0.65%) |
Mar 10, 2015 | 49.96 | 50.39 | 50.54 | 50.13 | 345,480 | -0.41(-0.81%) |
Mar 09, 2015 | 49.63 | 50.73 | 49.63 | 50.54 | 341,800 | +0.97(+1.95%) |
Mar 06, 2015 | 49.87 | 50.12 | 49.08 | 49.57 | 427,419 | -0.55(-1.10%) |
Mar 05, 2015 | 49.45 | 50.35 | 48.53 | 50.12 | 1,074,213 | +1.62(+3.34%) |
Mar 04, 2015 | 47.10 | 46.97 | 46.97 | 48.50 | 1,003,065 | +1.54(+3.27%) |
Mar 03, 2015 | 47.38 | 47.44 | 46.77 | 46.97 | 208,738 | -0.68(-1.43%) |