Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.90 | 55.16 | 54.70 | 54.87 | 1,298,761 | -0.01(-0.02%) |
May 28, 2015 | 54.74 | 54.91 | 54.54 | 54.88 | 804,064 | -0.02(-0.03%) |
May 27, 2015 | 54.79 | 55.13 | 54.77 | 54.90 | 507,749 | +0.17(+0.30%) |
May 26, 2015 | 55.08 | 55.23 | 54.68 | 54.73 | 622,105 | -0.52(-0.94%) |
May 22, 2015 | 55.27 | 55.25 | 55.25 | 55.25 | 480,967 | -0.13(-0.24%) |
May 21, 2015 | 55.11 | 55.47 | 55.11 | 55.38 | 673,161 | +0.22(+0.39%) |
May 20, 2015 | 55.03 | 55.46 | 54.75 | 55.17 | 791,612 | +0.08(+0.15%) |
May 19, 2015 | 54.87 | 55.15 | 54.81 | 55.08 | 814,489 | +0.22(+0.39%) |
May 18, 2015 | 54.03 | 55.09 | 54.00 | 54.87 | 872,368 | +0.74(+1.36%) |
May 15, 2015 | 54.23 | 54.54 | 54.05 | 54.13 | 1,328,865 | +0.27(+0.51%) |
May 14, 2015 | 53.32 | 53.96 | 53.06 | 53.86 | 916,039 | +0.71(+1.34%) |
May 13, 2015 | 53.24 | 53.52 | 53.07 | 53.14 | 886,673 | -0.22(-0.40%) |
May 12, 2015 | 53.71 | 53.91 | 53.35 | 53.36 | 870,245 | -0.47(-0.88%) |
May 11, 2015 | 53.51 | 54.15 | 53.43 | 53.83 | 1,113,695 | +0.19(+0.36%) |
May 08, 2015 | 53.92 | 54.08 | 53.47 | 53.64 | 1,061,682 | +0.00(+0.00%) |
May 07, 2015 | 53.48 | 54.29 | 53.17 | 53.64 | 1,353,656 | +0.10(+0.19%) |
May 06, 2015 | 51.43 | 53.56 | 51.42 | 53.54 | 1,839,378 | +1.36(+2.61%) |
May 05, 2015 | 51.69 | 52.21 | 51.62 | 52.18 | 946,122 | +0.36(+0.69%) |
May 04, 2015 | 51.48 | 51.87 | 51.39 | 51.82 | 736,558 | +0.46(+0.89%) |
May 01, 2015 | 51.31 | 51.42 | 50.77 | 51.37 | 713,119 | +0.38(+0.75%) |
Apr 30, 2015 | 51.23 | 52.27 | 50.55 | 50.98 | 1,371,518 | -0.59(-1.14%) |
Apr 29, 2015 | 50.18 | 51.96 | 50.00 | 51.57 | 2,006,975 | +1.23(+2.44%) |
Apr 28, 2015 | 49.57 | 50.45 | 49.57 | 50.35 | 563,801 | +0.69(+1.39%) |
Apr 27, 2015 | 50.01 | 50.20 | 49.55 | 49.66 | 577,388 | -0.19(-0.38%) |
Apr 24, 2015 | 50.10 | 50.35 | 49.76 | 49.85 | 696,171 | -0.34(-0.68%) |
Apr 23, 2015 | 50.25 | 50.50 | 50.01 | 50.19 | 348,841 | -0.09(-0.18%) |
Apr 22, 2015 | 50.06 | 50.49 | 49.77 | 50.28 | 498,467 | +0.21(+0.41%) |
Apr 21, 2015 | 50.89 | 51.03 | 50.02 | 50.07 | 622,859 | -0.74(-1.45%) |
Apr 20, 2015 | 50.60 | 51.13 | 50.32 | 50.81 | 435,128 | +0.27(+0.54%) |
Apr 17, 2015 | 50.88 | 50.95 | 50.29 | 50.54 | 539,642 | -0.69(-1.34%) |
Apr 16, 2015 | 50.94 | 51.43 | 50.70 | 51.23 | 315,213 | +0.21(+0.41%) |
Apr 15, 2015 | 51.11 | 51.31 | 50.66 | 51.02 | 358,485 | -0.07(-0.13%) |
Apr 14, 2015 | 51.25 | 51.53 | 50.71 | 51.08 | 539,054 | -0.51(-1.00%) |
Apr 13, 2015 | 51.15 | 51.75 | 51.11 | 51.60 | 449,660 | +0.34(+0.66%) |
Apr 10, 2015 | 51.52 | 51.59 | 50.95 | 51.26 | 280,799 | -0.01(-0.02%) |
Apr 09, 2015 | 51.19 | 51.54 | 51.00 | 51.27 | 366,904 | +0.08(+0.16%) |
Apr 08, 2015 | 50.83 | 51.28 | 50.63 | 51.18 | 447,762 | +0.46(+0.90%) |
Apr 07, 2015 | 50.92 | 51.14 | 50.69 | 50.73 | 367,030 | -0.15(-0.29%) |
Apr 06, 2015 | 50.52 | 51.10 | 50.45 | 50.88 | 469,067 | -0.07(-0.13%) |
Apr 02, 2015 | 50.67 | 50.94 | 50.94 | 50.94 | 555,715 | +0.21(+0.41%) |
Apr 01, 2015 | 50.66 | 51.26 | 50.38 | 50.74 | 755,323 | -0.21(-0.41%) |
Mar 31, 2015 | 50.99 | 51.23 | 50.63 | 50.94 | 418,788 | -0.17(-0.32%) |
Mar 30, 2015 | 50.77 | 51.45 | 50.77 | 51.11 | 364,595 | +0.56(+1.12%) |
Mar 27, 2015 | 50.84 | 50.88 | 50.26 | 50.55 | 334,316 | -0.32(-0.62%) |
Mar 26, 2015 | 50.20 | 50.97 | 49.96 | 50.86 | 1,073,924 | +0.27(+0.54%) |
Mar 25, 2015 | 51.47 | 51.76 | 50.55 | 50.59 | 527,896 | -0.94(-1.82%) |
Mar 24, 2015 | 51.49 | 51.85 | 51.37 | 51.52 | 431,993 | -0.07(-0.14%) |
Mar 23, 2015 | 51.59 | 52.21 | 51.55 | 51.60 | 785,474 | +0.01(+0.02%) |
Mar 20, 2015 | 50.86 | 51.78 | 50.86 | 51.59 | 1,323,802 | +0.73(+1.44%) |
Mar 19, 2015 | 51.46 | 51.59 | 50.60 | 50.86 | 735,637 | -0.59(-1.14%) |
Mar 18, 2015 | 51.23 | 51.86 | 50.88 | 51.45 | 758,980 | +0.14(+0.28%) |
Mar 17, 2015 | 50.97 | 51.47 | 50.76 | 51.31 | 405,586 | +0.07(+0.13%) |
Mar 16, 2015 | 50.89 | 51.32 | 50.84 | 51.24 | 470,788 | +0.46(+0.90%) |
Mar 13, 2015 | 51.23 | 51.39 | 50.51 | 50.79 | 476,165 | -0.54(-1.05%) |
Mar 12, 2015 | 50.46 | 51.41 | 50.33 | 51.32 | 518,538 | +1.30(+2.60%) |
Mar 11, 2015 | 50.50 | 50.66 | 49.77 | 50.02 | 922,161 | -0.47(-0.94%) |
Mar 10, 2015 | 51.33 | 51.37 | 50.46 | 50.50 | 502,664 | -1.10(-2.14%) |
Mar 09, 2015 | 51.09 | 51.87 | 50.86 | 51.60 | 832,563 | +0.51(+0.99%) |
Mar 06, 2015 | 51.08 | 51.76 | 50.84 | 51.09 | 751,755 | -0.04(-0.08%) |
Mar 05, 2015 | 50.25 | 51.23 | 49.97 | 51.13 | 866,354 | +0.90(+1.80%) |
Mar 04, 2015 | 50.58 | 50.91 | 50.13 | 50.23 | 776,055 | -0.68(-1.34%) |
Mar 03, 2015 | 50.93 | 51.43 | 50.45 | 50.91 | 793,557 | -0.27(-0.52%) |