Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.72 | 52.90 | 51.68 | 51.70 | 711,454 | -1.01(-1.91%) |
May 28, 2015 | 52.72 | 52.85 | 52.19 | 52.71 | 869,992 | -0.51(-0.96%) |
May 27, 2015 | 53.11 | 53.34 | 52.66 | 53.22 | 375,711 | +0.11(+0.21%) |
May 26, 2015 | 53.25 | 53.58 | 52.60 | 53.11 | 373,424 | -0.21(-0.39%) |
May 22, 2015 | 53.48 | 53.31 | 53.31 | 53.31 | 400,355 | -0.25(-0.47%) |
May 21, 2015 | 53.27 | 53.62 | 53.05 | 53.57 | 500,219 | +0.29(+0.55%) |
May 20, 2015 | 53.90 | 54.09 | 53.01 | 53.27 | 522,114 | -0.62(-1.15%) |
May 19, 2015 | 53.88 | 54.60 | 53.71 | 53.90 | 538,112 | +0.28(+0.53%) |
May 18, 2015 | 52.79 | 54.04 | 52.73 | 53.61 | 833,676 | +0.75(+1.42%) |
May 15, 2015 | 53.19 | 53.49 | 52.74 | 52.86 | 761,902 | -0.33(-0.62%) |
May 14, 2015 | 52.75 | 53.34 | 52.44 | 53.19 | 857,742 | +0.59(+1.13%) |
May 13, 2015 | 52.53 | 53.05 | 52.24 | 52.60 | 504,492 | +0.05(+0.09%) |
May 12, 2015 | 52.65 | 52.96 | 52.18 | 52.55 | 468,465 | -0.41(-0.78%) |
May 11, 2015 | 53.57 | 53.89 | 52.91 | 52.96 | 302,504 | -0.50(-0.93%) |
May 08, 2015 | 53.54 | 54.18 | 53.26 | 53.46 | 380,955 | +0.52(+0.98%) |
May 07, 2015 | 52.37 | 53.30 | 52.37 | 52.95 | 483,603 | +0.49(+0.93%) |
May 06, 2015 | 52.47 | 52.70 | 51.64 | 52.46 | 441,269 | +0.08(+0.14%) |
May 05, 2015 | 52.47 | 52.89 | 52.10 | 52.38 | 517,971 | -0.11(-0.22%) |
May 04, 2015 | 52.64 | 53.03 | 52.45 | 52.49 | 657,603 | +0.01(+0.02%) |
May 01, 2015 | 50.86 | 52.82 | 50.51 | 52.48 | 929,701 | +0.95(+1.85%) |
Apr 30, 2015 | 53.10 | 53.86 | 51.18 | 51.53 | 1,712,911 | -2.28(-4.23%) |
Apr 29, 2015 | 53.95 | 53.95 | 53.28 | 53.81 | 655,730 | -0.45(-0.83%) |
Apr 28, 2015 | 54.23 | 54.67 | 53.80 | 54.26 | 383,020 | +0.13(+0.24%) |
Apr 27, 2015 | 54.90 | 55.49 | 54.07 | 54.13 | 610,522 | -0.44(-0.81%) |
Apr 24, 2015 | 54.01 | 54.66 | 53.59 | 54.57 | 496,551 | +0.73(+1.36%) |
Apr 23, 2015 | 53.59 | 54.17 | 53.39 | 53.84 | 493,342 | +0.04(+0.07%) |
Apr 22, 2015 | 53.45 | 53.98 | 52.96 | 53.80 | 683,822 | +0.36(+0.67%) |
Apr 21, 2015 | 52.99 | 54.02 | 52.99 | 53.44 | 490,796 | +0.62(+1.18%) |
Apr 20, 2015 | 53.23 | 53.51 | 52.77 | 52.82 | 338,471 | -0.11(-0.21%) |
Apr 17, 2015 | 52.33 | 53.15 | 51.82 | 52.94 | 408,145 | +0.12(+0.23%) |
Apr 16, 2015 | 53.55 | 53.96 | 52.66 | 52.81 | 637,517 | -0.91(-1.70%) |
Apr 15, 2015 | 54.27 | 54.39 | 53.50 | 53.73 | 641,076 | -0.49(-0.90%) |
Apr 14, 2015 | 53.66 | 54.51 | 53.06 | 54.22 | 457,092 | +0.68(+1.27%) |
Apr 13, 2015 | 53.07 | 53.78 | 52.98 | 53.54 | 543,869 | +0.46(+0.87%) |
Apr 10, 2015 | 52.18 | 53.20 | 51.87 | 53.08 | 406,961 | +0.85(+1.62%) |
Apr 09, 2015 | 52.57 | 52.76 | 52.01 | 52.23 | 396,812 | -0.35(-0.66%) |
Apr 08, 2015 | 52.21 | 52.90 | 52.02 | 52.58 | 516,795 | +0.52(+0.99%) |
Apr 07, 2015 | 53.18 | 53.49 | 51.97 | 52.06 | 566,769 | -1.23(-2.31%) |
Apr 06, 2015 | 53.38 | 53.86 | 53.04 | 53.29 | 469,614 | -0.10(-0.19%) |
Apr 02, 2015 | 52.75 | 53.40 | 53.40 | 53.40 | 626,079 | +0.64(+1.21%) |
Apr 01, 2015 | 54.04 | 54.04 | 52.60 | 52.76 | 727,640 | -1.35(-2.49%) |
Mar 31, 2015 | 53.26 | 54.34 | 53.03 | 54.10 | 369,688 | +0.35(+0.65%) |
Mar 30, 2015 | 53.53 | 54.22 | 52.86 | 53.75 | 700,246 | +0.64(+1.21%) |
Mar 27, 2015 | 53.03 | 53.83 | 52.77 | 53.11 | 465,501 | +0.02(+0.04%) |
Mar 26, 2015 | 53.56 | 53.70 | 52.94 | 53.10 | 436,291 | -0.59(-1.10%) |
Mar 25, 2015 | 54.61 | 54.61 | 53.48 | 53.69 | 422,995 | -0.91(-1.67%) |
Mar 24, 2015 | 53.99 | 55.00 | 53.72 | 54.60 | 621,664 | +0.56(+1.03%) |
Mar 23, 2015 | 54.16 | 54.70 | 53.63 | 54.05 | 538,648 | -0.11(-0.21%) |
Mar 20, 2015 | 53.28 | 54.20 | 53.10 | 54.16 | 1,184,553 | +1.17(+2.20%) |
Mar 19, 2015 | 53.20 | 53.54 | 52.72 | 52.99 | 642,570 | -0.24(-0.46%) |
Mar 18, 2015 | 52.15 | 53.40 | 51.54 | 53.24 | 402,395 | +1.05(+2.00%) |
Mar 17, 2015 | 52.31 | 52.89 | 51.91 | 52.19 | 547,437 | -0.43(-0.82%) |
Mar 16, 2015 | 52.78 | 53.10 | 52.41 | 52.62 | 482,238 | -0.08(-0.14%) |
Mar 13, 2015 | 53.03 | 53.31 | 52.34 | 52.70 | 482,265 | -0.49(-0.92%) |
Mar 12, 2015 | 53.20 | 53.41 | 52.94 | 53.19 | 686,381 | +0.31(+0.59%) |
Mar 11, 2015 | 51.68 | 52.96 | 51.41 | 52.88 | 914,120 | +1.34(+2.59%) |
Mar 10, 2015 | 51.45 | 52.01 | 51.31 | 51.54 | 1,116,982 | -0.29(-0.56%) |
Mar 09, 2015 | 52.05 | 52.18 | 51.45 | 51.83 | 806,618 | -0.22(-0.42%) |
Mar 06, 2015 | 52.91 | 53.38 | 51.88 | 52.05 | 629,861 | -1.29(-2.42%) |
Mar 05, 2015 | 53.12 | 53.48 | 52.55 | 53.34 | 722,782 | +0.26(+0.50%) |
Mar 04, 2015 | 52.35 | 53.11 | 51.66 | 53.08 | 586,460 | +0.45(+0.86%) |
Mar 03, 2015 | 53.47 | 53.47 | 53.11 | 52.62 | 949,281 | -1.04(-1.93%) |