Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.31 | 53.80 | 52.89 | 53.48 | 330,080 | +0.12(+0.22%) |
May 28, 2015 | 53.73 | 53.80 | 52.55 | 53.36 | 654,900 | -0.32(-0.60%) |
May 27, 2015 | 54.00 | 54.02 | 53.04 | 53.68 | 592,886 | +0.02(+0.04%) |
May 26, 2015 | 52.71 | 54.32 | 51.29 | 53.66 | 812,884 | +1.53(+2.93%) |
May 22, 2015 | 52.50 | 52.13 | 52.13 | 52.13 | 280,000 | -0.49(-0.93%) |
May 21, 2015 | 52.70 | 53.10 | 52.01 | 52.62 | 353,813 | -0.02(-0.04%) |
May 20, 2015 | 53.01 | 53.07 | 52.25 | 52.64 | 208,974 | -0.16(-0.30%) |
May 19, 2015 | 52.28 | 52.83 | 52.24 | 52.80 | 122,961 | +0.45(+0.86%) |
May 18, 2015 | 51.84 | 52.76 | 51.59 | 52.35 | 191,777 | +0.59(+1.14%) |
May 15, 2015 | 51.58 | 52.09 | 51.51 | 51.76 | 381,993 | +0.28(+0.54%) |
May 14, 2015 | 52.43 | 52.43 | 51.45 | 51.48 | 354,337 | -0.51(-0.98%) |
May 13, 2015 | 51.78 | 52.32 | 51.78 | 51.99 | 255,757 | +0.40(+0.78%) |
May 12, 2015 | 52.15 | 52.47 | 51.41 | 51.59 | 147,566 | -0.71(-1.36%) |
May 11, 2015 | 52.55 | 53.05 | 52.13 | 52.30 | 208,149 | -0.16(-0.30%) |
May 08, 2015 | 52.50 | 53.72 | 52.38 | 52.46 | 219,947 | -0.97(-1.82%) |
May 07, 2015 | 53.73 | 53.97 | 53.35 | 53.43 | 82,163 | -0.48(-0.89%) |
May 06, 2015 | 54.65 | 54.65 | 53.85 | 53.91 | 71,520 | -0.64(-1.17%) |
May 05, 2015 | 54.95 | 55.29 | 54.19 | 54.55 | 182,231 | -0.40(-0.73%) |
May 04, 2015 | 54.32 | 55.44 | 54.11 | 54.95 | 153,616 | +0.84(+1.55%) |
May 01, 2015 | 54.58 | 54.26 | 53.41 | 54.11 | 227,632 | -0.15(-0.28%) |
Apr 30, 2015 | 55.12 | 55.96 | 54.20 | 54.26 | 329,901 | -0.72(-1.31%) |
Apr 29, 2015 | 53.36 | 55.12 | 53.35 | 54.98 | 365,847 | +1.49(+2.79%) |
Apr 28, 2015 | 53.81 | 53.81 | 52.84 | 53.49 | 393,753 | +0.04(+0.07%) |
Apr 27, 2015 | 53.69 | 53.84 | 52.81 | 53.45 | 507,408 | +0.11(+0.21%) |
Apr 24, 2015 | 53.18 | 53.87 | 52.75 | 53.34 | 531,317 | +0.37(+0.70%) |
Apr 23, 2015 | 53.70 | 53.95 | 52.91 | 52.97 | 361,134 | -0.68(-1.27%) |
Apr 22, 2015 | 54.76 | 54.76 | 53.51 | 53.65 | 190,841 | -0.88(-1.61%) |
Apr 21, 2015 | 53.98 | 54.88 | 53.98 | 54.53 | 95,742 | +0.62(+1.15%) |
Apr 20, 2015 | 54.81 | 55.05 | 53.63 | 53.91 | 171,228 | -0.59(-1.08%) |
Apr 17, 2015 | 55.33 | 55.60 | 54.47 | 54.50 | 164,284 | -1.10(-1.98%) |
Apr 16, 2015 | 55.48 | 55.67 | 55.42 | 55.60 | 108,905 | +0.05(+0.09%) |
Apr 15, 2015 | 55.72 | 56.07 | 55.50 | 55.55 | 133,141 | -0.03(-0.05%) |
Apr 14, 2015 | 55.51 | 55.95 | 55.48 | 55.58 | 67,752 | -0.09(-0.16%) |
Apr 13, 2015 | 56.00 | 56.12 | 55.61 | 55.67 | 195,535 | -0.38(-0.68%) |
Apr 10, 2015 | 56.13 | 56.21 | 55.89 | 56.05 | 187,219 | +0.20(+0.36%) |
Apr 09, 2015 | 55.76 | 56.16 | 55.69 | 55.85 | 100,134 | +0.35(+0.63%) |
Apr 08, 2015 | 55.51 | 55.73 | 55.23 | 55.50 | 158,106 | +0.05(+0.09%) |
Apr 07, 2015 | 55.55 | 55.98 | 55.36 | 55.45 | 183,193 | -0.15(-0.27%) |
Apr 06, 2015 | 55.27 | 55.92 | 55.27 | 55.60 | 266,158 | -0.03(-0.05%) |
Apr 02, 2015 | 55.37 | 55.63 | 55.63 | 55.63 | 246,300 | +0.15(+0.27%) |
Apr 01, 2015 | 56.75 | 56.80 | 54.77 | 55.48 | 431,316 | -1.12(-1.98%) |
Mar 31, 2015 | 56.11 | 58.07 | 56.01 | 56.60 | 514,215 | +2.84(+5.28%) |
Mar 30, 2015 | 54.09 | 54.55 | 53.69 | 53.76 | 75,508 | -0.20(-0.37%) |
Mar 27, 2015 | 53.32 | 54.05 | 53.32 | 53.96 | 350,774 | +0.50(+0.94%) |
Mar 26, 2015 | 53.73 | 53.77 | 52.60 | 53.46 | 175,861 | -0.40(-0.74%) |
Mar 25, 2015 | 54.53 | 54.58 | 53.54 | 53.86 | 290,360 | -0.70(-1.28%) |
Mar 24, 2015 | 53.47 | 54.59 | 53.09 | 54.56 | 303,183 | +0.85(+1.58%) |
Mar 23, 2015 | 53.94 | 54.03 | 53.35 | 53.71 | 170,632 | -0.19(-0.35%) |
Mar 20, 2015 | 54.10 | 54.37 | 53.63 | 53.90 | 402,602 | +0.02(+0.04%) |
Mar 19, 2015 | 53.94 | 54.28 | 53.38 | 53.88 | 364,015 | -0.38(-0.70%) |
Mar 18, 2015 | 54.43 | 54.74 | 54.17 | 54.26 | 120,511 | -0.34(-0.62%) |
Mar 17, 2015 | 54.69 | 54.86 | 54.18 | 54.60 | 101,107 | -0.43(-0.78%) |
Mar 16, 2015 | 55.20 | 55.64 | 54.76 | 55.03 | 142,664 | -0.06(-0.11%) |
Mar 13, 2015 | 55.59 | 55.87 | 55.03 | 55.09 | 240,781 | -0.75(-1.34%) |
Mar 12, 2015 | 52.90 | 56.16 | 52.90 | 55.84 | 446,527 | +3.04(+5.76%) |
Mar 11, 2015 | 52.67 | 52.90 | 52.60 | 52.80 | 103,111 | +0.07(+0.13%) |
Mar 10, 2015 | 53.20 | 53.66 | 52.58 | 52.73 | 109,755 | -0.85(-1.59%) |
Mar 09, 2015 | 52.19 | 53.74 | 52.02 | 53.58 | 289,364 | +1.39(+2.66%) |
Mar 06, 2015 | 52.34 | 52.86 | 51.88 | 52.19 | 100,942 | -0.54(-1.02%) |
Mar 05, 2015 | 53.09 | 53.09 | 52.53 | 52.73 | 72,559 | -0.38(-0.72%) |
Mar 04, 2015 | 53.80 | 53.79 | 52.86 | 53.11 | 65,412 | -0.68(-1.26%) |
Mar 03, 2015 | 52.84 | 53.92 | 52.80 | 53.79 | 117,273 | +0.73(+1.38%) |