Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.69 | 53.00 | 51.98 | 52.08 | 239,851 | -0.79(-1.49%) |
May 28, 2015 | 53.31 | 53.52 | 52.56 | 52.87 | 166,715 | -0.51(-0.96%) |
May 27, 2015 | 52.16 | 53.54 | 51.91 | 53.38 | 242,036 | +1.43(+2.76%) |
May 26, 2015 | 52.69 | 53.02 | 51.78 | 51.94 | 337,924 | -1.09(-2.05%) |
May 22, 2015 | 52.57 | 53.03 | 53.03 | 53.03 | 272,587 | +0.43(+0.82%) |
May 21, 2015 | 52.73 | 52.90 | 52.13 | 52.60 | 173,966 | -0.12(-0.22%) |
May 20, 2015 | 52.71 | 52.88 | 52.37 | 52.71 | 146,489 | +0.07(+0.13%) |
May 19, 2015 | 52.62 | 52.88 | 52.33 | 52.64 | 142,853 | -0.15(-0.29%) |
May 18, 2015 | 52.13 | 52.90 | 52.09 | 52.80 | 138,226 | +0.66(+1.27%) |
May 15, 2015 | 52.50 | 52.50 | 51.83 | 52.13 | 223,548 | -0.26(-0.50%) |
May 14, 2015 | 52.04 | 52.51 | 51.51 | 52.39 | 183,556 | +0.55(+1.06%) |
May 13, 2015 | 51.79 | 52.18 | 51.72 | 51.85 | 226,744 | +0.26(+0.50%) |
May 12, 2015 | 51.71 | 51.74 | 51.02 | 51.59 | 162,766 | -0.34(-0.65%) |
May 11, 2015 | 52.05 | 52.44 | 51.82 | 51.92 | 150,798 | -0.05(-0.09%) |
May 08, 2015 | 52.44 | 53.03 | 51.60 | 51.97 | 219,709 | +0.07(+0.13%) |
May 07, 2015 | 51.46 | 52.22 | 51.12 | 51.90 | 188,771 | +0.50(+0.97%) |
May 06, 2015 | 51.36 | 51.51 | 50.77 | 51.40 | 254,568 | +0.34(+0.66%) |
May 05, 2015 | 51.57 | 51.62 | 50.72 | 51.07 | 640,671 | -0.81(-1.56%) |
May 04, 2015 | 51.77 | 52.49 | 51.56 | 51.88 | 372,763 | +0.31(+0.60%) |
May 01, 2015 | 51.28 | 52.01 | 51.11 | 51.57 | 457,692 | +0.32(+0.62%) |
Apr 30, 2015 | 52.60 | 52.96 | 51.07 | 51.25 | 954,728 | -1.97(-3.70%) |
Apr 29, 2015 | 53.71 | 54.07 | 52.88 | 53.22 | 348,827 | -0.65(-1.21%) |
Apr 28, 2015 | 53.81 | 54.18 | 52.99 | 53.88 | 313,225 | +0.08(+0.14%) |
Apr 27, 2015 | 55.34 | 55.44 | 53.68 | 53.80 | 306,760 | -1.39(-2.53%) |
Apr 24, 2015 | 54.44 | 55.36 | 53.77 | 55.19 | 379,847 | +0.75(+1.38%) |
Apr 23, 2015 | 53.99 | 54.51 | 53.67 | 54.44 | 170,088 | +0.45(+0.84%) |
Apr 22, 2015 | 54.25 | 54.51 | 53.72 | 53.99 | 142,543 | -0.42(-0.78%) |
Apr 21, 2015 | 54.66 | 54.79 | 54.29 | 54.41 | 221,648 | +0.19(+0.35%) |
Apr 20, 2015 | 53.79 | 54.79 | 53.28 | 54.22 | 261,394 | +0.87(+1.62%) |
Apr 17, 2015 | 53.47 | 53.95 | 53.12 | 53.36 | 247,500 | -0.51(-0.94%) |
Apr 16, 2015 | 54.77 | 55.13 | 53.84 | 53.87 | 253,355 | -0.78(-1.42%) |
Apr 15, 2015 | 54.39 | 54.97 | 54.20 | 54.64 | 297,182 | +0.30(+0.55%) |
Apr 14, 2015 | 54.17 | 54.65 | 54.07 | 54.35 | 452,210 | +0.04(+0.07%) |
Apr 13, 2015 | 54.11 | 54.37 | 54.00 | 54.31 | 179,325 | +0.16(+0.30%) |
Apr 10, 2015 | 54.15 | 54.21 | 53.74 | 54.14 | 205,093 | +0.34(+0.62%) |
Apr 09, 2015 | 53.84 | 54.25 | 53.22 | 53.81 | 221,560 | -0.17(-0.32%) |
Apr 08, 2015 | 53.85 | 54.20 | 53.51 | 53.98 | 265,458 | +0.33(+0.61%) |
Apr 07, 2015 | 53.71 | 54.09 | 53.23 | 53.65 | 290,495 | -0.14(-0.27%) |
Apr 06, 2015 | 53.94 | 54.66 | 53.76 | 53.80 | 313,929 | -0.61(-1.13%) |
Apr 02, 2015 | 54.50 | 54.41 | 54.41 | 54.41 | 233,960 | -0.20(-0.37%) |
Apr 01, 2015 | 57.60 | 57.60 | 54.21 | 54.61 | 770,813 | -3.19(-5.51%) |
Mar 31, 2015 | 57.15 | 57.89 | 56.66 | 57.80 | 730,476 | +0.49(+0.85%) |
Mar 30, 2015 | 56.27 | 57.35 | 56.03 | 57.31 | 341,734 | +1.29(+2.30%) |
Mar 27, 2015 | 55.40 | 56.06 | 55.22 | 56.03 | 268,365 | +0.67(+1.21%) |
Mar 26, 2015 | 55.45 | 55.57 | 54.82 | 55.35 | 356,612 | -0.24(-0.43%) |
Mar 25, 2015 | 56.32 | 56.36 | 55.41 | 55.59 | 477,178 | -0.40(-0.72%) |
Mar 24, 2015 | 55.54 | 56.34 | 55.50 | 56.00 | 341,089 | +0.40(+0.73%) |
Mar 23, 2015 | 55.53 | 55.70 | 55.14 | 55.59 | 381,289 | +0.00(+0.00%) |
Mar 20, 2015 | 54.92 | 55.59 | 54.65 | 55.59 | 663,750 | +1.10(+2.03%) |
Mar 19, 2015 | 53.94 | 54.65 | 53.75 | 54.49 | 546,718 | +0.46(+0.85%) |
Mar 18, 2015 | 53.50 | 54.27 | 53.25 | 54.03 | 437,144 | +0.35(+0.64%) |
Mar 17, 2015 | 53.27 | 53.68 | 52.92 | 53.68 | 253,455 | +0.27(+0.50%) |
Mar 16, 2015 | 52.30 | 53.44 | 52.30 | 53.41 | 214,867 | +1.37(+2.64%) |
Mar 13, 2015 | 52.19 | 52.24 | 51.64 | 52.04 | 458,488 | -0.16(-0.31%) |
Mar 12, 2015 | 52.44 | 52.70 | 51.59 | 52.20 | 606,040 | +0.21(+0.41%) |
Mar 11, 2015 | 51.83 | 52.23 | 51.56 | 51.99 | 689,704 | +0.28(+0.54%) |
Mar 10, 2015 | 51.81 | 52.13 | 51.27 | 51.71 | 213,923 | -0.39(-0.76%) |
Mar 09, 2015 | 51.94 | 52.34 | 51.52 | 52.11 | 212,513 | +0.35(+0.67%) |
Mar 06, 2015 | 52.13 | 52.57 | 51.43 | 51.76 | 234,541 | -0.84(-1.59%) |
Mar 05, 2015 | 52.35 | 52.84 | 52.23 | 52.60 | 171,728 | +0.26(+0.50%) |
Mar 04, 2015 | 52.42 | 52.62 | 52.03 | 52.34 | 196,632 | -0.18(-0.35%) |
Mar 03, 2015 | 52.84 | 52.84 | 52.31 | 52.52 | 223,255 | -0.58(-1.08%) |