Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.81 | 51.95 | 50.25 | 51.34 | 161,886 | +0.57(+1.12%) |
May 28, 2015 | 49.32 | 50.94 | 49.02 | 50.77 | 139,493 | +1.38(+2.79%) |
May 27, 2015 | 48.83 | 49.86 | 48.34 | 49.39 | 223,157 | +0.79(+1.63%) |
May 26, 2015 | 49.75 | 49.85 | 48.51 | 48.60 | 86,657 | -1.38(-2.76%) |
May 22, 2015 | 50.02 | 49.98 | 49.98 | 49.98 | 60,500 | -0.08(-0.16%) |
May 21, 2015 | 50.50 | 50.88 | 50.00 | 50.06 | 150,296 | -0.34(-0.67%) |
May 20, 2015 | 50.84 | 50.84 | 50.12 | 50.40 | 77,364 | -0.31(-0.61%) |
May 19, 2015 | 50.73 | 51.74 | 50.39 | 50.71 | 118,965 | +0.04(+0.08%) |
May 18, 2015 | 51.03 | 51.87 | 50.40 | 50.67 | 119,499 | -0.53(-1.04%) |
May 15, 2015 | 51.47 | 51.63 | 50.63 | 51.20 | 100,214 | -0.22(-0.43%) |
May 14, 2015 | 50.87 | 51.87 | 50.65 | 51.42 | 120,570 | +0.77(+1.52%) |
May 13, 2015 | 50.12 | 50.74 | 49.85 | 50.65 | 116,801 | +0.84(+1.69%) |
May 12, 2015 | 50.69 | 51.10 | 49.44 | 49.81 | 136,912 | -1.02(-2.01%) |
May 11, 2015 | 50.75 | 51.10 | 50.63 | 50.83 | 128,885 | +0.03(+0.06%) |
May 08, 2015 | 51.16 | 51.16 | 50.39 | 50.80 | 168,738 | +0.00(+0.00%) |
May 07, 2015 | 50.28 | 51.20 | 50.09 | 50.80 | 133,673 | +0.37(+0.73%) |
May 06, 2015 | 52.12 | 52.12 | 50.25 | 50.43 | 116,973 | -1.63(-3.13%) |
May 05, 2015 | 52.41 | 52.47 | 51.86 | 52.06 | 97,267 | -0.61(-1.16%) |
May 04, 2015 | 52.12 | 52.75 | 52.12 | 52.67 | 153,850 | +0.43(+0.82%) |
May 01, 2015 | 50.73 | 52.50 | 50.54 | 52.24 | 142,134 | +1.54(+3.04%) |
Apr 30, 2015 | 51.55 | 51.72 | 50.06 | 50.70 | 110,876 | -1.28(-2.46%) |
Apr 29, 2015 | 52.12 | 52.40 | 51.59 | 51.98 | 80,599 | -0.18(-0.35%) |
Apr 28, 2015 | 51.08 | 52.66 | 50.83 | 52.16 | 102,033 | +1.13(+2.21%) |
Apr 27, 2015 | 53.38 | 53.45 | 50.72 | 51.03 | 158,851 | -2.28(-4.28%) |
Apr 24, 2015 | 52.78 | 53.63 | 52.45 | 53.31 | 71,464 | +0.66(+1.25%) |
Apr 23, 2015 | 52.32 | 52.93 | 52.21 | 52.65 | 71,011 | +0.03(+0.06%) |
Apr 22, 2015 | 53.20 | 53.31 | 52.32 | 52.62 | 59,048 | -0.39(-0.74%) |
Apr 21, 2015 | 52.58 | 53.62 | 52.08 | 53.01 | 138,255 | +0.81(+1.55%) |
Apr 20, 2015 | 52.20 | 52.90 | 50.88 | 52.20 | 70,922 | +0.43(+0.83%) |
Apr 17, 2015 | 52.35 | 52.51 | 51.65 | 51.77 | 60,323 | -1.03(-1.95%) |
Apr 16, 2015 | 53.43 | 53.43 | 52.57 | 52.80 | 71,427 | -0.46(-0.86%) |
Apr 15, 2015 | 53.62 | 53.75 | 53.24 | 53.26 | 95,000 | -0.09(-0.17%) |
Apr 14, 2015 | 53.53 | 53.91 | 53.10 | 53.35 | 87,763 | +0.14(+0.26%) |
Apr 13, 2015 | 53.59 | 53.70 | 53.14 | 53.21 | 78,255 | -0.26(-0.49%) |
Apr 10, 2015 | 53.78 | 53.78 | 52.88 | 53.47 | 48,936 | +0.09(+0.17%) |
Apr 09, 2015 | 53.72 | 53.77 | 52.47 | 53.38 | 86,328 | -0.16(-0.30%) |
Apr 08, 2015 | 53.38 | 53.61 | 52.88 | 53.54 | 133,361 | +0.33(+0.62%) |
Apr 07, 2015 | 53.84 | 54.32 | 53.11 | 53.21 | 122,679 | -0.50(-0.93%) |
Apr 06, 2015 | 54.72 | 55.07 | 53.58 | 53.71 | 200,407 | -1.06(-1.94%) |
Apr 02, 2015 | 54.66 | 54.77 | 54.77 | 54.77 | 132,900 | +0.33(+0.61%) |
Apr 01, 2015 | 54.84 | 54.89 | 53.90 | 54.44 | 132,860 | -0.29(-0.53%) |
Mar 31, 2015 | 54.84 | 55.03 | 54.13 | 54.73 | 140,359 | -0.15(-0.27%) |
Mar 30, 2015 | 53.29 | 55.00 | 53.29 | 54.88 | 162,426 | +2.06(+3.90%) |
Mar 27, 2015 | 52.37 | 53.35 | 52.20 | 52.82 | 65,251 | +0.45(+0.86%) |
Mar 26, 2015 | 53.92 | 53.92 | 52.23 | 52.37 | 169,329 | -1.52(-2.82%) |
Mar 25, 2015 | 55.83 | 56.44 | 53.79 | 53.89 | 127,044 | -1.76(-3.16%) |
Mar 24, 2015 | 53.54 | 55.93 | 53.54 | 55.65 | 265,698 | +2.29(+4.29%) |
Mar 23, 2015 | 52.37 | 53.51 | 51.99 | 53.36 | 315,075 | +1.12(+2.14%) |
Mar 20, 2015 | 51.95 | 52.30 | 51.95 | 52.24 | 222,176 | +0.30(+0.58%) |
Mar 19, 2015 | 51.80 | 52.06 | 51.66 | 51.94 | 163,870 | +0.19(+0.37%) |
Mar 18, 2015 | 51.90 | 52.01 | 51.56 | 51.75 | 175,647 | -0.14(-0.27%) |
Mar 17, 2015 | 51.73 | 52.07 | 51.60 | 51.89 | 196,924 | +0.29(+0.56%) |
Mar 16, 2015 | 51.90 | 52.08 | 51.45 | 51.60 | 180,571 | -0.28(-0.54%) |
Mar 13, 2015 | 51.95 | 52.10 | 51.39 | 51.88 | 189,485 | -0.03(-0.06%) |
Mar 12, 2015 | 51.99 | 52.30 | 51.59 | 51.91 | 198,914 | +0.03(+0.06%) |
Mar 11, 2015 | 51.85 | 52.18 | 51.55 | 51.88 | 116,111 | -0.03(-0.06%) |
Mar 10, 2015 | 52.45 | 53.18 | 51.82 | 51.91 | 108,312 | -0.72(-1.37%) |
Mar 09, 2015 | 53.05 | 53.05 | 51.94 | 52.63 | 149,685 | -0.29(-0.55%) |
Mar 06, 2015 | 52.76 | 53.58 | 52.34 | 52.92 | 238,044 | +0.02(+0.04%) |
Mar 05, 2015 | 52.20 | 53.03 | 51.45 | 52.90 | 221,332 | +0.98(+1.89%) |
Mar 04, 2015 | 51.08 | 52.36 | 50.99 | 51.92 | 197,009 | +0.36(+0.70%) |
Mar 03, 2015 | 51.14 | 52.00 | 51.00 | 51.56 | 395,129 | -0.68(-1.30%) |