Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.96 | 54.21 | 53.18 | 53.57 | 954,841 | -0.68(-1.25%) |
May 28, 2015 | 54.67 | 54.91 | 54.04 | 54.25 | 615,151 | -0.35(-0.64%) |
May 27, 2015 | 54.00 | 54.67 | 53.68 | 54.60 | 583,100 | +0.66(+1.22%) |
May 26, 2015 | 53.95 | 54.17 | 53.45 | 53.94 | 673,004 | -0.26(-0.48%) |
May 22, 2015 | 54.50 | 54.20 | 54.20 | 54.20 | 235,513 | -0.39(-0.71%) |
May 21, 2015 | 54.73 | 54.86 | 54.36 | 54.59 | 345,554 | -0.21(-0.39%) |
May 20, 2015 | 55.03 | 55.31 | 54.74 | 54.80 | 539,126 | -0.03(-0.05%) |
May 19, 2015 | 54.93 | 55.12 | 54.76 | 54.83 | 845,815 | -0.04(-0.07%) |
May 18, 2015 | 53.49 | 54.89 | 53.26 | 54.87 | 904,587 | +1.37(+2.55%) |
May 15, 2015 | 53.73 | 53.91 | 53.28 | 53.51 | 654,200 | -0.04(-0.07%) |
May 14, 2015 | 53.20 | 53.58 | 52.90 | 53.54 | 359,382 | +0.72(+1.36%) |
May 13, 2015 | 52.79 | 53.38 | 52.61 | 52.83 | 474,521 | +0.29(+0.55%) |
May 12, 2015 | 53.23 | 53.30 | 52.36 | 52.54 | 1,023,902 | -0.88(-1.65%) |
May 11, 2015 | 53.08 | 53.73 | 52.88 | 53.42 | 668,646 | +0.21(+0.40%) |
May 08, 2015 | 53.05 | 53.53 | 52.80 | 53.20 | 663,672 | +0.42(+0.79%) |
May 07, 2015 | 52.78 | 53.11 | 52.53 | 52.79 | 789,333 | -0.15(-0.27%) |
May 06, 2015 | 53.06 | 53.20 | 52.39 | 52.93 | 923,982 | +0.11(+0.20%) |
May 05, 2015 | 53.62 | 53.67 | 52.69 | 52.83 | 623,764 | -0.70(-1.30%) |
May 04, 2015 | 53.79 | 54.00 | 53.28 | 53.52 | 770,821 | +0.00(+0.00%) |
May 01, 2015 | 52.53 | 53.59 | 52.53 | 53.52 | 675,879 | +0.95(+1.81%) |
Apr 30, 2015 | 52.59 | 52.98 | 52.26 | 52.58 | 1,069,122 | -0.37(-0.70%) |
Apr 29, 2015 | 53.16 | 53.43 | 52.73 | 52.94 | 547,804 | -0.57(-1.07%) |
Apr 28, 2015 | 53.42 | 53.74 | 53.20 | 53.51 | 603,087 | +0.03(+0.05%) |
Apr 27, 2015 | 53.78 | 54.05 | 53.40 | 53.49 | 930,203 | -0.09(-0.16%) |
Apr 24, 2015 | 53.33 | 53.63 | 53.02 | 53.57 | 463,173 | +0.44(+0.82%) |
Apr 23, 2015 | 52.94 | 53.34 | 52.79 | 53.14 | 617,867 | +0.09(+0.16%) |
Apr 22, 2015 | 52.86 | 53.15 | 52.54 | 53.05 | 814,119 | +0.18(+0.35%) |
Apr 21, 2015 | 53.64 | 53.78 | 52.72 | 52.87 | 1,548,432 | +0.22(+0.42%) |
Apr 20, 2015 | 52.84 | 53.14 | 52.24 | 52.64 | 764,156 | +0.00(+0.00%) |
Apr 17, 2015 | 51.94 | 54.14 | 50.63 | 52.64 | 2,463,254 | +0.17(+0.33%) |
Apr 16, 2015 | 52.70 | 52.81 | 51.88 | 52.47 | 1,807,870 | -0.27(-0.51%) |
Apr 15, 2015 | 53.00 | 53.29 | 52.65 | 52.74 | 1,375,983 | -0.26(-0.49%) |
Apr 14, 2015 | 53.06 | 53.30 | 52.80 | 53.00 | 907,240 | -0.01(-0.02%) |
Apr 13, 2015 | 52.82 | 53.39 | 52.55 | 53.01 | 1,004,453 | -0.01(-0.02%) |
Apr 10, 2015 | 52.74 | 53.27 | 52.55 | 53.02 | 1,103,560 | -0.48(-0.91%) |
Apr 09, 2015 | 53.63 | 54.08 | 53.30 | 53.51 | 1,423,522 | -0.22(-0.41%) |
Apr 08, 2015 | 53.10 | 53.76 | 52.71 | 53.73 | 992,554 | +0.50(+0.95%) |
Apr 07, 2015 | 53.28 | 53.33 | 52.92 | 53.22 | 1,502,339 | -0.14(-0.25%) |
Apr 06, 2015 | 52.27 | 53.52 | 52.11 | 53.36 | 723,373 | +0.94(+1.79%) |
Apr 02, 2015 | 52.49 | 52.42 | 52.42 | 52.42 | 1,002,946 | -0.06(-0.11%) |
Apr 01, 2015 | 52.52 | 52.55 | 51.86 | 52.48 | 1,624,265 | +0.14(+0.26%) |
Mar 31, 2015 | 52.12 | 52.35 | 51.70 | 52.34 | 1,195,674 | +0.34(+0.65%) |
Mar 30, 2015 | 50.97 | 52.03 | 50.84 | 52.00 | 979,275 | +1.59(+3.15%) |
Mar 27, 2015 | 50.06 | 50.42 | 49.87 | 50.41 | 748,087 | +0.22(+0.44%) |
Mar 26, 2015 | 50.21 | 50.38 | 49.84 | 50.19 | 877,661 | -0.22(-0.44%) |
Mar 25, 2015 | 51.52 | 51.52 | 50.32 | 50.41 | 770,213 | -1.13(-2.20%) |
Mar 24, 2015 | 51.20 | 51.62 | 50.90 | 51.55 | 940,657 | +0.24(+0.47%) |
Mar 23, 2015 | 51.60 | 51.66 | 51.02 | 51.31 | 630,725 | -0.14(-0.26%) |
Mar 20, 2015 | 51.41 | 51.55 | 51.00 | 51.44 | 998,222 | +0.18(+0.36%) |
Mar 19, 2015 | 51.33 | 51.33 | 50.80 | 51.26 | 796,154 | -0.34(-0.66%) |
Mar 18, 2015 | 49.46 | 51.73 | 49.44 | 51.60 | 2,049,464 | +2.15(+4.35%) |
Mar 17, 2015 | 49.15 | 49.66 | 48.94 | 49.45 | 675,601 | +0.03(+0.06%) |
Mar 16, 2015 | 48.73 | 49.44 | 48.64 | 49.42 | 856,851 | +0.82(+1.69%) |
Mar 13, 2015 | 49.26 | 49.38 | 48.30 | 48.59 | 491,285 | -0.83(-1.69%) |
Mar 12, 2015 | 48.77 | 49.45 | 48.58 | 49.43 | 1,083,292 | +0.78(+1.59%) |
Mar 11, 2015 | 48.70 | 49.02 | 48.27 | 48.65 | 1,039,988 | -0.30(-0.61%) |
Mar 10, 2015 | 48.95 | 49.30 | 48.74 | 48.95 | 772,348 | -0.33(-0.67%) |
Mar 09, 2015 | 49.24 | 49.42 | 49.16 | 49.28 | 651,443 | +0.10(+0.20%) |
Mar 06, 2015 | 49.86 | 50.08 | 48.85 | 49.18 | 1,516,946 | -0.90(-1.80%) |
Mar 05, 2015 | 50.87 | 50.94 | 49.57 | 50.08 | 1,577,334 | -0.61(-1.20%) |
Mar 04, 2015 | 51.10 | 51.36 | 50.53 | 50.70 | 1,224,969 | -0.67(-1.30%) |
Mar 03, 2015 | 51.69 | 51.69 | 50.81 | 51.36 | 1,212,126 | -0.12(-0.23%) |