Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.61 | 51.63 | 51.42 | 51.43 | 21,324 | +0.09(+0.18%) |
May 28, 2015 | 51.22 | 51.39 | 51.15 | 51.33 | 56,025 | +0.07(+0.14%) |
May 27, 2015 | 51.19 | 51.28 | 51.00 | 51.26 | 23,040 | -0.04(-0.07%) |
May 26, 2015 | 50.72 | 51.31 | 50.72 | 51.30 | 28,136 | +0.56(+1.11%) |
May 22, 2015 | 50.75 | 50.74 | 50.74 | 50.74 | 37,202 | -0.17(-0.34%) |
May 21, 2015 | 50.63 | 50.93 | 50.63 | 50.91 | 14,911 | +0.58(+1.15%) |
May 20, 2015 | 50.31 | 50.61 | 50.22 | 50.33 | 107,167 | +0.23(+0.45%) |
May 19, 2015 | 50.13 | 50.46 | 50.05 | 50.10 | 44,994 | -0.47(-0.93%) |
May 18, 2015 | 50.82 | 50.85 | 50.51 | 50.57 | 1,454,240 | -0.69(-1.34%) |
May 15, 2015 | 50.92 | 51.30 | 50.92 | 51.26 | 37,339 | +0.73(+1.45%) |
May 14, 2015 | 50.34 | 50.59 | 50.34 | 50.53 | 22,841 | +0.33(+0.65%) |
May 13, 2015 | 50.76 | 50.76 | 50.15 | 50.20 | 107,936 | -0.13(-0.25%) |
May 12, 2015 | 50.02 | 50.42 | 50.01 | 50.33 | 54,050 | +0.05(+0.11%) |
May 11, 2015 | 50.88 | 50.94 | 50.25 | 50.27 | 66,701 | -1.02(-2.00%) |
May 08, 2015 | 51.12 | 51.52 | 51.12 | 51.30 | 52,379 | +0.42(+0.83%) |
May 07, 2015 | 50.68 | 50.95 | 50.60 | 50.88 | 45,534 | +0.38(+0.75%) |
May 06, 2015 | 50.79 | 50.81 | 50.39 | 50.50 | 21,641 | -0.49(-0.97%) |
May 05, 2015 | 51.14 | 51.14 | 50.74 | 50.99 | 330,861 | -0.12(-0.23%) |
May 04, 2015 | 51.50 | 51.53 | 51.09 | 51.11 | 32,063 | -0.23(-0.44%) |
May 01, 2015 | 51.61 | 51.69 | 51.27 | 51.33 | 204,059 | -0.58(-1.12%) |
Apr 30, 2015 | 51.58 | 51.96 | 51.39 | 51.92 | 29,867 | +0.04(+0.07%) |
Apr 29, 2015 | 51.91 | 52.02 | 51.63 | 51.88 | 50,289 | -0.43(-0.83%) |
Apr 28, 2015 | 52.64 | 52.77 | 52.30 | 52.31 | 41,537 | -0.51(-0.96%) |
Apr 27, 2015 | 52.87 | 52.92 | 52.66 | 52.82 | 11,186 | -0.11(-0.21%) |
Apr 24, 2015 | 52.82 | 52.97 | 52.77 | 52.93 | 91,056 | +0.31(+0.59%) |
Apr 23, 2015 | 52.46 | 52.75 | 52.33 | 52.62 | 24,266 | +0.33(+0.62%) |
Apr 22, 2015 | 52.84 | 52.84 | 52.30 | 52.30 | 42,049 | -0.61(-1.15%) |
Apr 21, 2015 | 53.01 | 53.03 | 52.86 | 52.90 | 35,910 | -0.24(-0.44%) |
Apr 20, 2015 | 53.25 | 53.31 | 53.02 | 53.14 | 42,579 | -0.18(-0.34%) |
Apr 17, 2015 | 53.04 | 53.44 | 52.97 | 53.32 | 88,650 | +0.15(+0.29%) |
Apr 16, 2015 | 53.11 | 53.30 | 52.85 | 53.16 | 2,127,851 | +0.13(+0.24%) |
Apr 15, 2015 | 53.12 | 53.18 | 53.02 | 53.04 | 82,709 | +0.07(+0.14%) |
Apr 14, 2015 | 53.30 | 53.30 | 52.94 | 52.97 | 862 | +0.25(+0.48%) |
Apr 13, 2015 | 52.49 | 52.75 | 52.49 | 52.71 | 54,362 | +0.21(+0.41%) |
Apr 10, 2015 | 52.71 | 52.71 | 52.50 | 52.50 | 7,926 | +0.01(+0.03%) |
Apr 09, 2015 | 52.77 | 52.77 | 52.42 | 52.49 | 154,177 | -0.40(-0.75%) |
Apr 08, 2015 | 52.90 | 52.95 | 52.78 | 52.88 | 1,521 | -0.06(-0.12%) |
Apr 07, 2015 | 52.85 | 52.95 | 52.71 | 52.95 | 18,816 | +0.06(+0.12%) |
Apr 06, 2015 | 53.35 | 53.41 | 52.88 | 52.88 | 37,076 | +0.06(+0.11%) |
Apr 02, 2015 | 53.05 | 52.83 | 52.83 | 52.83 | 16,117 | -0.28(-0.53%) |
Apr 01, 2015 | 52.93 | 53.23 | 52.92 | 53.11 | 30,588 | +0.53(+1.02%) |
Mar 31, 2015 | 52.30 | 52.59 | 52.30 | 52.58 | 27,655 | +0.24(+0.47%) |
Mar 30, 2015 | 52.27 | 52.47 | 52.22 | 52.33 | 8,214 | +0.00(+0.00%) |
Mar 27, 2015 | 52.20 | 52.39 | 52.20 | 52.33 | 12,847 | +0.40(+0.77%) |
Mar 26, 2015 | 52.33 | 52.38 | 51.90 | 51.93 | 12,366 | -0.67(-1.27%) |
Mar 25, 2015 | 53.01 | 53.01 | 52.58 | 52.60 | 37,544 | -0.38(-0.71%) |
Mar 24, 2015 | 52.66 | 52.98 | 52.62 | 52.98 | 19,488 | +0.33(+0.63%) |
Mar 23, 2015 | 52.61 | 52.68 | 52.46 | 52.65 | 8,063 | +0.12(+0.23%) |
Mar 20, 2015 | 52.44 | 52.53 | 52.43 | 52.53 | 68,094 | +0.42(+0.80%) |
Mar 19, 2015 | 52.26 | 52.26 | 52.01 | 52.11 | 2,661 | -0.38(-0.72%) |
Mar 18, 2015 | 51.57 | 52.64 | 51.43 | 52.49 | 85,270 | +1.04(+2.02%) |
Mar 17, 2015 | 51.38 | 51.45 | 51.34 | 51.45 | 26,834 | +0.27(+0.53%) |
Mar 16, 2015 | 51.35 | 51.35 | 51.06 | 51.18 | 32,507 | +0.23(+0.44%) |
Mar 13, 2015 | 50.79 | 51.12 | 50.79 | 50.95 | 16,744 | -0.02(-0.04%) |
Mar 12, 2015 | 51.26 | 51.26 | 50.94 | 50.97 | 68,074 | +0.03(+0.05%) |
Mar 11, 2015 | 50.68 | 50.98 | 50.66 | 50.95 | 37,597 | +0.18(+0.36%) |
Mar 10, 2015 | 50.76 | 50.85 | 50.66 | 50.76 | 18,943 | +0.46(+0.92%) |
Mar 09, 2015 | 50.21 | 50.31 | 50.14 | 50.30 | 51,176 | +0.42(+0.85%) |
Mar 06, 2015 | 50.12 | 50.14 | 49.84 | 49.88 | 40,859 | -1.03(-2.02%) |
Mar 05, 2015 | 50.87 | 51.01 | 50.76 | 50.91 | 9,046 | +0.07(+0.14%) |
Mar 04, 2015 | 50.97 | 50.76 | 50.74 | 50.84 | 12,893 | +0.08(+0.16%) |
Mar 03, 2015 | 50.95 | 51.10 | 50.76 | 50.76 | 62,604 | -0.26(-0.51%) |