Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.56 | 52.10 | 50.80 | 50.87 | 168,497 | -0.86(-1.67%) |
May 28, 2015 | 51.26 | 51.84 | 50.92 | 51.73 | 153,202 | +0.49(+0.96%) |
May 27, 2015 | 50.28 | 51.76 | 49.96 | 51.24 | 309,828 | +0.88(+1.74%) |
May 26, 2015 | 51.12 | 51.12 | 50.08 | 50.36 | 236,596 | -1.05(-2.04%) |
May 22, 2015 | 50.52 | 51.41 | 51.41 | 51.41 | 301,450 | +0.65(+1.29%) |
May 21, 2015 | 50.73 | 51.55 | 47.58 | 50.76 | 921,307 | -3.19(-5.91%) |
May 20, 2015 | 55.06 | 55.33 | 53.65 | 53.95 | 204,617 | -0.92(-1.68%) |
May 19, 2015 | 54.39 | 55.20 | 53.84 | 54.87 | 239,028 | +0.53(+0.98%) |
May 18, 2015 | 53.53 | 54.37 | 53.20 | 54.33 | 233,457 | +0.64(+1.18%) |
May 15, 2015 | 53.19 | 53.74 | 52.79 | 53.70 | 215,498 | +0.39(+0.73%) |
May 14, 2015 | 53.12 | 53.43 | 52.34 | 53.31 | 176,364 | +0.51(+0.96%) |
May 13, 2015 | 52.42 | 52.91 | 51.75 | 52.80 | 189,434 | +0.35(+0.67%) |
May 12, 2015 | 52.19 | 52.67 | 51.31 | 52.45 | 129,233 | +0.03(+0.05%) |
May 11, 2015 | 52.73 | 53.00 | 52.36 | 52.42 | 97,635 | -0.40(-0.76%) |
May 08, 2015 | 52.98 | 53.28 | 52.54 | 52.83 | 114,984 | +0.39(+0.74%) |
May 07, 2015 | 51.24 | 52.67 | 51.24 | 52.44 | 121,998 | +0.98(+1.90%) |
May 06, 2015 | 51.58 | 51.58 | 50.48 | 51.46 | 160,293 | +0.10(+0.20%) |
May 05, 2015 | 52.05 | 52.45 | 51.25 | 51.36 | 203,368 | -0.95(-1.82%) |
May 04, 2015 | 52.25 | 52.79 | 52.20 | 52.31 | 198,938 | +0.10(+0.20%) |
May 01, 2015 | 51.57 | 52.64 | 51.57 | 52.21 | 145,333 | +0.71(+1.39%) |
Apr 30, 2015 | 51.94 | 52.45 | 51.48 | 51.50 | 252,991 | -0.77(-1.46%) |
Apr 29, 2015 | 53.41 | 53.55 | 51.89 | 52.26 | 223,463 | -1.48(-2.75%) |
Apr 28, 2015 | 54.09 | 54.52 | 53.53 | 53.74 | 168,595 | -0.23(-0.43%) |
Apr 27, 2015 | 54.57 | 55.00 | 53.63 | 53.97 | 104,399 | -0.49(-0.91%) |
Apr 24, 2015 | 53.81 | 54.82 | 53.26 | 54.47 | 126,820 | +0.81(+1.51%) |
Apr 23, 2015 | 53.54 | 54.29 | 53.52 | 53.65 | 165,766 | -0.15(-0.29%) |
Apr 22, 2015 | 53.89 | 54.11 | 53.21 | 53.81 | 134,929 | +0.07(+0.13%) |
Apr 21, 2015 | 54.12 | 54.16 | 53.70 | 53.74 | 136,952 | -0.34(-0.64%) |
Apr 20, 2015 | 54.08 | 54.90 | 53.84 | 54.08 | 174,083 | +0.44(+0.82%) |
Apr 17, 2015 | 54.34 | 54.63 | 53.14 | 53.65 | 199,803 | -1.15(-2.10%) |
Apr 16, 2015 | 54.56 | 55.28 | 54.37 | 54.80 | 124,991 | +0.05(+0.09%) |
Apr 15, 2015 | 55.93 | 56.27 | 54.72 | 54.75 | 188,552 | -1.11(-1.99%) |
Apr 14, 2015 | 56.61 | 56.82 | 55.70 | 55.86 | 141,122 | -0.84(-1.48%) |
Apr 13, 2015 | 56.55 | 56.81 | 56.17 | 56.70 | 183,924 | +0.20(+0.35%) |
Apr 10, 2015 | 56.69 | 56.84 | 56.13 | 56.50 | 107,799 | +0.19(+0.34%) |
Apr 09, 2015 | 56.28 | 57.21 | 55.78 | 56.31 | 134,438 | -0.04(-0.08%) |
Apr 08, 2015 | 55.72 | 56.37 | 55.72 | 56.35 | 190,829 | +0.71(+1.28%) |
Apr 07, 2015 | 55.96 | 56.14 | 55.59 | 55.64 | 156,672 | -0.21(-0.37%) |
Apr 06, 2015 | 55.78 | 56.43 | 55.78 | 55.85 | 114,516 | -0.13(-0.23%) |
Apr 02, 2015 | 55.73 | 55.98 | 55.98 | 55.98 | 173,868 | +0.47(+0.85%) |
Apr 01, 2015 | 55.86 | 55.90 | 54.76 | 55.50 | 186,159 | -0.43(-0.77%) |
Mar 31, 2015 | 56.08 | 56.41 | 55.58 | 55.93 | 176,543 | -0.30(-0.54%) |
Mar 30, 2015 | 55.95 | 56.47 | 55.95 | 56.23 | 276,951 | +0.38(+0.68%) |
Mar 27, 2015 | 55.59 | 56.07 | 55.54 | 55.86 | 183,549 | +0.26(+0.46%) |
Mar 26, 2015 | 55.72 | 55.86 | 55.05 | 55.60 | 201,499 | -0.09(-0.17%) |
Mar 25, 2015 | 56.80 | 57.24 | 55.63 | 55.69 | 242,918 | -1.01(-1.77%) |
Mar 24, 2015 | 57.82 | 57.94 | 56.56 | 56.70 | 281,413 | -0.99(-1.71%) |
Mar 23, 2015 | 57.40 | 58.41 | 57.40 | 57.69 | 166,334 | +0.15(+0.25%) |
Mar 20, 2015 | 57.01 | 57.64 | 56.91 | 57.54 | 358,805 | +0.64(+1.12%) |
Mar 19, 2015 | 55.67 | 57.12 | 55.67 | 56.90 | 250,025 | +0.94(+1.67%) |
Mar 18, 2015 | 57.48 | 57.59 | 55.44 | 55.97 | 405,015 | +1.15(+2.10%) |
Mar 17, 2015 | 54.84 | 55.14 | 54.49 | 54.82 | 201,423 | -0.03(-0.05%) |
Mar 16, 2015 | 54.93 | 55.33 | 54.73 | 54.84 | 261,975 | +0.23(+0.43%) |
Mar 13, 2015 | 55.18 | 55.34 | 54.49 | 54.61 | 300,942 | -0.46(-0.84%) |
Mar 12, 2015 | 54.61 | 55.77 | 54.38 | 55.07 | 301,298 | +0.94(+1.73%) |
Mar 11, 2015 | 53.69 | 54.29 | 53.48 | 54.14 | 153,376 | +0.37(+0.69%) |
Mar 10, 2015 | 53.57 | 54.02 | 53.32 | 53.77 | 156,572 | -0.38(-0.70%) |
Mar 09, 2015 | 53.37 | 54.51 | 53.10 | 54.15 | 160,010 | +0.94(+1.76%) |
Mar 06, 2015 | 53.13 | 53.64 | 52.68 | 53.21 | 234,395 | -0.36(-0.67%) |
Mar 05, 2015 | 53.68 | 53.77 | 53.05 | 53.57 | 117,449 | +0.04(+0.08%) |
Mar 04, 2015 | 54.08 | 54.35 | 53.40 | 53.53 | 173,199 | -0.82(-1.52%) |
Mar 03, 2015 | 55.13 | 55.13 | 54.13 | 54.35 | 175,637 | -0.81(-1.46%) |