Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.76 | 52.76 | 52.39 | 52.47 | 750,943 | -0.30(-0.57%) |
May 28, 2015 | 52.69 | 52.79 | 52.53 | 52.77 | 506,431 | +0.01(+0.01%) |
May 27, 2015 | 52.52 | 52.83 | 52.41 | 52.76 | 718,918 | +0.36(+0.69%) |
May 26, 2015 | 52.71 | 52.71 | 52.25 | 52.40 | 787,177 | -0.44(-0.83%) |
May 22, 2015 | 52.99 | 52.84 | 52.84 | 52.84 | 978,422 | -0.22(-0.42%) |
May 21, 2015 | 52.97 | 53.14 | 52.91 | 53.06 | 865,304 | +0.06(+0.11%) |
May 20, 2015 | 53.02 | 53.17 | 52.94 | 53.00 | 731,835 | +0.05(+0.09%) |
May 19, 2015 | 53.02 | 53.04 | 52.83 | 52.96 | 521,374 | -0.02(-0.04%) |
May 18, 2015 | 52.85 | 53.04 | 52.82 | 52.98 | 509,262 | +0.05(+0.10%) |
May 15, 2015 | 52.91 | 52.93 | 52.79 | 52.93 | 345,595 | +0.06(+0.11%) |
May 14, 2015 | 52.67 | 52.87 | 52.65 | 52.87 | 667,632 | +0.47(+0.90%) |
May 13, 2015 | 52.50 | 52.65 | 52.32 | 52.39 | 427,652 | +0.02(+0.04%) |
May 12, 2015 | 52.29 | 52.49 | 52.00 | 52.37 | 1,350,790 | -0.14(-0.26%) |
May 11, 2015 | 52.76 | 52.79 | 52.47 | 52.50 | 466,190 | -0.29(-0.54%) |
May 08, 2015 | 52.56 | 52.84 | 52.56 | 52.79 | 583,116 | +0.67(+1.28%) |
May 07, 2015 | 52.02 | 52.28 | 51.88 | 52.12 | 562,750 | +0.11(+0.20%) |
May 06, 2015 | 52.46 | 52.50 | 51.72 | 52.02 | 728,459 | -0.23(-0.43%) |
May 05, 2015 | 52.72 | 52.79 | 52.18 | 52.24 | 622,302 | -0.52(-0.98%) |
May 04, 2015 | 52.72 | 52.90 | 52.66 | 52.76 | 570,465 | +0.15(+0.29%) |
May 01, 2015 | 52.43 | 52.64 | 52.33 | 52.61 | 518,320 | +0.34(+0.65%) |
Apr 30, 2015 | 52.53 | 52.58 | 52.07 | 52.27 | 748,761 | -0.34(-0.64%) |
Apr 29, 2015 | 52.56 | 52.79 | 52.43 | 52.61 | 864,199 | -0.23(-0.43%) |
Apr 28, 2015 | 52.47 | 52.84 | 52.30 | 52.84 | 1,057,683 | +0.41(+0.78%) |
Apr 27, 2015 | 52.71 | 52.75 | 52.38 | 52.43 | 575,420 | -0.18(-0.34%) |
Apr 24, 2015 | 52.55 | 52.64 | 52.42 | 52.61 | 469,005 | +0.18(+0.34%) |
Apr 23, 2015 | 52.23 | 52.59 | 52.17 | 52.43 | 536,006 | +0.06(+0.11%) |
Apr 22, 2015 | 52.24 | 52.41 | 51.96 | 52.37 | 772,524 | +0.26(+0.51%) |
Apr 21, 2015 | 52.31 | 52.55 | 52.01 | 52.11 | 702,549 | -0.20(-0.39%) |
Apr 20, 2015 | 52.08 | 52.45 | 52.07 | 52.31 | 659,690 | +0.49(+0.94%) |
Apr 17, 2015 | 52.12 | 52.14 | 51.61 | 51.82 | 855,523 | -0.53(-1.01%) |
Apr 16, 2015 | 52.34 | 52.50 | 52.17 | 52.35 | 593,199 | -0.03(-0.06%) |
Apr 15, 2015 | 52.26 | 52.55 | 52.24 | 52.38 | 564,209 | +0.33(+0.64%) |
Apr 14, 2015 | 51.90 | 52.12 | 51.75 | 52.05 | 502,494 | +0.14(+0.26%) |
Apr 13, 2015 | 52.15 | 52.22 | 51.89 | 51.91 | 548,038 | -0.28(-0.53%) |
Apr 10, 2015 | 51.89 | 52.19 | 51.85 | 52.19 | 514,767 | +0.42(+0.81%) |
Apr 09, 2015 | 51.47 | 51.83 | 51.36 | 51.77 | 565,764 | +0.26(+0.51%) |
Apr 08, 2015 | 51.60 | 51.68 | 51.32 | 51.50 | 613,737 | +0.00(+0.00%) |
Apr 07, 2015 | 51.65 | 51.78 | 51.50 | 51.50 | 570,998 | -0.09(-0.18%) |
Apr 06, 2015 | 51.01 | 51.75 | 50.99 | 51.59 | 771,574 | +0.38(+0.75%) |
Apr 02, 2015 | 51.07 | 51.21 | 51.21 | 51.21 | 633,057 | +0.14(+0.28%) |
Apr 01, 2015 | 51.27 | 51.27 | 50.81 | 51.07 | 1,131,149 | -0.33(-0.64%) |
Mar 31, 2015 | 51.38 | 51.60 | 51.20 | 51.40 | 642,306 | -0.21(-0.41%) |
Mar 30, 2015 | 51.24 | 51.71 | 51.24 | 51.61 | 733,706 | +0.65(+1.27%) |
Mar 27, 2015 | 50.88 | 51.01 | 50.75 | 50.96 | 735,694 | +0.11(+0.21%) |
Mar 26, 2015 | 50.86 | 51.11 | 50.61 | 50.86 | 1,495,082 | -0.14(-0.28%) |
Mar 25, 2015 | 51.70 | 51.77 | 50.98 | 51.00 | 854,375 | -0.57(-1.11%) |
Mar 24, 2015 | 51.98 | 51.99 | 51.56 | 51.57 | 819,418 | -0.41(-0.78%) |
Mar 23, 2015 | 51.98 | 52.20 | 51.94 | 51.98 | 2,050,267 | +0.03(+0.06%) |
Mar 20, 2015 | 51.84 | 52.11 | 51.71 | 51.95 | 619,675 | +0.38(+0.74%) |
Mar 19, 2015 | 51.74 | 51.79 | 51.50 | 51.56 | 578,715 | -0.36(-0.69%) |
Mar 18, 2015 | 51.09 | 52.13 | 50.94 | 51.92 | 2,318,252 | +0.67(+1.30%) |
Mar 17, 2015 | 51.24 | 51.35 | 51.02 | 51.26 | 613,093 | -0.11(-0.22%) |
Mar 16, 2015 | 50.92 | 51.39 | 50.91 | 51.37 | 739,565 | +0.61(+1.19%) |
Mar 13, 2015 | 50.96 | 50.96 | 50.41 | 50.77 | 795,506 | -0.29(-0.57%) |
Mar 12, 2015 | 50.59 | 51.06 | 50.59 | 51.06 | 792,748 | +0.58(+1.16%) |
Mar 11, 2015 | 50.82 | 50.82 | 50.43 | 50.47 | 955,304 | -0.20(-0.40%) |
Mar 10, 2015 | 51.13 | 51.13 | 50.68 | 50.68 | 967,418 | -0.77(-1.50%) |
Mar 09, 2015 | 51.33 | 51.62 | 51.33 | 51.45 | 740,393 | +0.19(+0.38%) |
Mar 06, 2015 | 51.83 | 51.85 | 51.14 | 51.25 | 1,395,662 | -0.72(-1.38%) |
Mar 05, 2015 | 52.10 | 52.13 | 51.86 | 51.97 | 584,458 | -0.10(-0.19%) |
Mar 04, 2015 | 52.22 | 52.33 | 51.92 | 52.07 | 746,036 | -0.27(-0.51%) |
Mar 03, 2015 | 52.43 | 52.44 | 52.21 | 52.33 | 939,350 | -0.18(-0.34%) |