Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.73 | 51.73 | 51.31 | 51.41 | 1,798,565 | -0.41(-0.79%) |
May 28, 2015 | 51.73 | 51.85 | 51.52 | 51.82 | 1,837,226 | -0.09(-0.18%) |
May 27, 2015 | 51.62 | 51.97 | 51.49 | 51.91 | 1,269,248 | +0.37(+0.73%) |
May 26, 2015 | 51.99 | 52.09 | 51.42 | 51.54 | 750,482 | -0.71(-1.35%) |
May 22, 2015 | 52.34 | 52.24 | 52.24 | 52.24 | 328,930 | -0.21(-0.40%) |
May 21, 2015 | 52.27 | 52.52 | 52.20 | 52.45 | 2,100,441 | +0.21(+0.40%) |
May 20, 2015 | 52.21 | 52.46 | 52.15 | 52.24 | 542,933 | -0.01(-0.02%) |
May 19, 2015 | 52.24 | 52.38 | 52.19 | 52.25 | 937,300 | -0.09(-0.17%) |
May 18, 2015 | 52.24 | 52.39 | 52.16 | 52.34 | 427,675 | -0.04(-0.08%) |
May 15, 2015 | 52.24 | 52.40 | 52.14 | 52.38 | 714,561 | +0.10(+0.19%) |
May 14, 2015 | 52.09 | 52.30 | 52.04 | 52.29 | 2,338,554 | +0.55(+1.06%) |
May 13, 2015 | 51.95 | 52.04 | 51.69 | 51.74 | 1,595,988 | +0.13(+0.26%) |
May 12, 2015 | 51.53 | 51.72 | 51.35 | 51.60 | 704,705 | -0.11(-0.21%) |
May 11, 2015 | 51.85 | 51.97 | 51.68 | 51.71 | 799,690 | -0.31(-0.59%) |
May 08, 2015 | 51.88 | 52.12 | 51.80 | 52.02 | 462,390 | +0.82(+1.59%) |
May 07, 2015 | 51.09 | 51.27 | 50.94 | 51.20 | 1,219,480 | +0.01(+0.02%) |
May 06, 2015 | 51.57 | 51.64 | 50.97 | 51.19 | 2,144,091 | -0.14(-0.28%) |
May 05, 2015 | 51.79 | 51.89 | 51.29 | 51.34 | 2,768,005 | -0.66(-1.27%) |
May 04, 2015 | 51.98 | 52.07 | 51.89 | 51.99 | 756,406 | +0.12(+0.22%) |
May 01, 2015 | 51.59 | 51.89 | 51.53 | 51.88 | 2,121,166 | +0.47(+0.91%) |
Apr 30, 2015 | 51.63 | 51.74 | 51.28 | 51.41 | 921,952 | -0.54(-1.04%) |
Apr 29, 2015 | 51.91 | 52.09 | 51.75 | 51.95 | 953,819 | -0.30(-0.57%) |
Apr 28, 2015 | 52.14 | 52.27 | 51.86 | 52.25 | 736,725 | +0.10(+0.19%) |
Apr 27, 2015 | 52.42 | 52.44 | 52.10 | 52.15 | 483,070 | -0.02(-0.03%) |
Apr 24, 2015 | 52.13 | 52.24 | 51.99 | 52.17 | 1,061,699 | +0.18(+0.35%) |
Apr 23, 2015 | 51.64 | 52.12 | 51.55 | 51.99 | 1,196,090 | +0.19(+0.37%) |
Apr 22, 2015 | 51.64 | 51.82 | 51.43 | 51.79 | 613,272 | +0.22(+0.44%) |
Apr 21, 2015 | 51.42 | 51.81 | 51.54 | 51.57 | 2,656,674 | +0.15(+0.29%) |
Apr 20, 2015 | 51.28 | 51.53 | 51.23 | 51.42 | 912,629 | +0.27(+0.54%) |
Apr 17, 2015 | 51.29 | 51.43 | 50.93 | 51.14 | 1,237,227 | -0.64(-1.24%) |
Apr 16, 2015 | 51.64 | 51.93 | 51.57 | 51.79 | 580,247 | +0.08(+0.15%) |
Apr 15, 2015 | 51.53 | 51.81 | 51.52 | 51.71 | 2,370,674 | +0.28(+0.54%) |
Apr 14, 2015 | 51.27 | 51.45 | 51.19 | 51.43 | 3,550,334 | +0.19(+0.37%) |
Apr 13, 2015 | 51.38 | 51.55 | 51.20 | 51.24 | 792,934 | -0.27(-0.53%) |
Apr 10, 2015 | 51.26 | 51.51 | 51.25 | 51.51 | 612,696 | +0.22(+0.44%) |
Apr 09, 2015 | 51.09 | 51.34 | 50.99 | 51.29 | 1,225,591 | +0.20(+0.39%) |
Apr 08, 2015 | 51.09 | 51.24 | 50.89 | 51.09 | 5,385,923 | +0.32(+0.64%) |
Apr 07, 2015 | 50.97 | 51.12 | 50.76 | 50.76 | 1,480,674 | -0.08(-0.16%) |
Apr 06, 2015 | 50.43 | 51.07 | 50.43 | 50.84 | 563,942 | +0.42(+0.83%) |
Apr 02, 2015 | 50.21 | 50.43 | 50.43 | 50.43 | 797,047 | +0.30(+0.60%) |
Apr 01, 2015 | 50.06 | 50.28 | 49.79 | 50.13 | 5,077,508 | +0.15(+0.30%) |
Mar 31, 2015 | 49.97 | 50.27 | 49.95 | 49.98 | 1,649,673 | -0.52(-1.02%) |
Mar 30, 2015 | 50.29 | 50.58 | 50.16 | 50.49 | 678,578 | +0.43(+0.86%) |
Mar 27, 2015 | 50.00 | 50.12 | 49.91 | 50.06 | 930,948 | +0.05(+0.10%) |
Mar 26, 2015 | 50.03 | 50.17 | 49.73 | 50.01 | 1,274,099 | -0.25(-0.50%) |
Mar 25, 2015 | 50.94 | 50.98 | 50.24 | 50.26 | 1,506,589 | -0.53(-1.05%) |
Mar 24, 2015 | 50.96 | 51.08 | 50.79 | 50.79 | 702,993 | -0.15(-0.29%) |
Mar 23, 2015 | 51.01 | 51.10 | 50.93 | 50.94 | 1,016,303 | +0.05(+0.10%) |
Mar 20, 2015 | 50.65 | 51.04 | 50.58 | 50.89 | 2,993,145 | +0.75(+1.49%) |
Mar 19, 2015 | 50.22 | 50.35 | 50.06 | 50.15 | 1,442,789 | -0.43(-0.86%) |
Mar 18, 2015 | 49.71 | 50.74 | 49.63 | 50.58 | 958,234 | +0.81(+1.62%) |
Mar 17, 2015 | 49.67 | 49.84 | 49.51 | 49.77 | 1,308,779 | -0.05(-0.10%) |
Mar 16, 2015 | 49.52 | 49.85 | 49.39 | 49.82 | 806,995 | +0.59(+1.20%) |
Mar 13, 2015 | 49.36 | 49.39 | 48.94 | 49.23 | 875,408 | -0.32(-0.64%) |
Mar 12, 2015 | 49.30 | 49.55 | 49.30 | 49.55 | 752,465 | +0.57(+1.17%) |
Mar 11, 2015 | 48.99 | 49.12 | 48.88 | 48.97 | 1,193,374 | +0.02(+0.05%) |
Mar 10, 2015 | 49.38 | 49.38 | 48.94 | 48.95 | 1,440,529 | -0.91(-1.82%) |
Mar 09, 2015 | 49.77 | 49.94 | 49.75 | 49.85 | 1,777,226 | +0.07(+0.13%) |
Mar 06, 2015 | 50.17 | 50.24 | 49.71 | 49.79 | 1,798,882 | -0.68(-1.35%) |
Mar 05, 2015 | 50.46 | 50.58 | 50.35 | 50.47 | 3,053,007 | +0.05(+0.10%) |
Mar 04, 2015 | 50.47 | 50.65 | 50.18 | 50.42 | 1,482,905 | -0.23(-0.46%) |
Mar 03, 2015 | 50.74 | 50.89 | 50.57 | 50.65 | 2,373,187 | -0.27(-0.52%) |