Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.74 | 53.99 | 52.73 | 52.92 | 108,190 | -1.01(-1.88%) |
May 28, 2015 | 54.16 | 54.59 | 53.33 | 53.94 | 165,640 | -0.43(-0.79%) |
May 27, 2015 | 54.67 | 54.81 | 53.64 | 54.36 | 125,338 | -0.32(-0.58%) |
May 26, 2015 | 55.23 | 55.47 | 54.29 | 54.68 | 183,068 | -1.06(-1.91%) |
May 22, 2015 | 56.15 | 55.74 | 55.74 | 55.74 | 91,681 | -0.56(-0.99%) |
May 21, 2015 | 55.99 | 57.34 | 55.53 | 56.30 | 104,007 | +0.45(+0.80%) |
May 20, 2015 | 55.46 | 55.99 | 55.29 | 55.85 | 97,865 | +0.44(+0.79%) |
May 19, 2015 | 55.18 | 55.52 | 54.44 | 55.42 | 142,313 | +0.15(+0.27%) |
May 18, 2015 | 54.62 | 55.97 | 54.34 | 55.27 | 132,624 | +0.38(+0.69%) |
May 15, 2015 | 54.95 | 55.45 | 54.59 | 54.89 | 94,304 | -0.15(-0.27%) |
May 14, 2015 | 55.11 | 55.44 | 54.33 | 55.04 | 116,961 | +0.36(+0.65%) |
May 13, 2015 | 54.20 | 55.09 | 53.96 | 54.68 | 134,366 | +0.67(+1.24%) |
May 12, 2015 | 53.56 | 54.07 | 53.07 | 54.01 | 116,476 | +0.09(+0.17%) |
May 11, 2015 | 53.48 | 54.23 | 53.48 | 53.92 | 162,756 | +0.61(+1.13%) |
May 08, 2015 | 53.72 | 54.18 | 52.56 | 53.31 | 193,338 | +0.23(+0.43%) |
May 07, 2015 | 53.26 | 53.83 | 52.62 | 53.09 | 118,991 | -0.58(-1.07%) |
May 06, 2015 | 53.83 | 53.83 | 53.02 | 53.66 | 111,426 | -0.15(-0.28%) |
May 05, 2015 | 55.55 | 55.96 | 53.38 | 53.81 | 241,227 | -1.66(-2.99%) |
May 04, 2015 | 55.63 | 56.37 | 55.42 | 55.47 | 239,724 | +0.05(+0.09%) |
May 01, 2015 | 54.18 | 55.52 | 53.52 | 55.42 | 266,232 | +1.22(+2.25%) |
Apr 30, 2015 | 54.36 | 55.53 | 53.36 | 54.20 | 249,580 | -0.18(-0.33%) |
Apr 29, 2015 | 54.42 | 54.44 | 52.43 | 54.38 | 325,299 | -0.19(-0.35%) |
Apr 28, 2015 | 55.54 | 55.69 | 53.14 | 54.56 | 468,236 | -2.34(-4.11%) |
Apr 27, 2015 | 57.39 | 57.41 | 56.70 | 56.90 | 200,198 | -0.08(-0.14%) |
Apr 24, 2015 | 57.63 | 57.63 | 56.42 | 56.98 | 48,928 | -0.54(-0.93%) |
Apr 23, 2015 | 56.80 | 58.10 | 56.65 | 57.52 | 132,529 | +0.78(+1.38%) |
Apr 22, 2015 | 57.52 | 57.57 | 56.36 | 56.74 | 252,422 | -0.75(-1.31%) |
Apr 21, 2015 | 58.55 | 58.55 | 56.96 | 57.49 | 223,548 | -0.73(-1.26%) |
Apr 20, 2015 | 56.80 | 58.37 | 56.79 | 58.22 | 349,143 | +1.67(+2.95%) |
Apr 17, 2015 | 56.74 | 57.22 | 55.72 | 56.56 | 219,885 | -0.56(-0.97%) |
Apr 16, 2015 | 57.31 | 58.22 | 56.60 | 57.11 | 378,452 | -0.47(-0.81%) |
Apr 15, 2015 | 55.42 | 58.69 | 55.00 | 57.58 | 439,362 | +2.59(+4.71%) |
Apr 14, 2015 | 55.11 | 55.68 | 54.56 | 54.99 | 364,939 | +0.56(+1.02%) |
Apr 13, 2015 | 54.55 | 54.74 | 54.08 | 54.43 | 316,997 | -0.13(-0.24%) |
Apr 10, 2015 | 54.62 | 54.80 | 54.40 | 54.56 | 107,534 | +0.01(+0.02%) |
Apr 09, 2015 | 55.13 | 55.28 | 54.50 | 54.55 | 75,179 | -0.40(-0.72%) |
Apr 08, 2015 | 55.33 | 55.43 | 54.38 | 54.95 | 204,676 | -0.42(-0.75%) |
Apr 07, 2015 | 55.62 | 56.12 | 55.28 | 55.37 | 113,181 | -0.63(-1.13%) |
Apr 06, 2015 | 55.53 | 56.95 | 55.53 | 56.00 | 164,966 | +0.32(+0.57%) |
Apr 02, 2015 | 55.10 | 55.68 | 55.68 | 55.68 | 67,548 | +0.34(+0.61%) |
Apr 01, 2015 | 54.18 | 55.74 | 53.76 | 55.35 | 193,725 | +1.09(+2.01%) |
Mar 31, 2015 | 54.31 | 54.74 | 53.83 | 54.26 | 241,516 | -0.31(-0.56%) |
Mar 30, 2015 | 54.54 | 54.99 | 54.54 | 54.56 | 173,937 | +0.02(+0.04%) |
Mar 27, 2015 | 54.56 | 55.06 | 54.50 | 54.54 | 293,357 | -0.01(-0.02%) |
Mar 26, 2015 | 54.46 | 55.11 | 54.37 | 54.55 | 137,576 | +0.09(+0.16%) |
Mar 25, 2015 | 55.16 | 55.39 | 54.35 | 54.46 | 253,361 | -0.63(-1.15%) |
Mar 24, 2015 | 54.98 | 55.28 | 54.64 | 55.10 | 88,896 | +0.15(+0.27%) |
Mar 23, 2015 | 55.23 | 55.71 | 54.61 | 54.95 | 78,290 | -0.06(-0.11%) |
Mar 20, 2015 | 55.06 | 55.22 | 54.72 | 55.01 | 118,917 | +0.25(+0.45%) |
Mar 19, 2015 | 55.17 | 55.81 | 54.55 | 54.76 | 117,034 | -0.85(-1.53%) |
Mar 18, 2015 | 54.32 | 56.69 | 53.54 | 55.62 | 212,659 | +1.25(+2.30%) |
Mar 17, 2015 | 54.37 | 54.74 | 54.07 | 54.37 | 100,190 | -0.19(-0.35%) |
Mar 16, 2015 | 54.17 | 55.10 | 53.72 | 54.55 | 107,672 | +0.64(+1.20%) |
Mar 13, 2015 | 54.52 | 54.52 | 53.17 | 53.91 | 67,982 | -0.65(-1.20%) |
Mar 12, 2015 | 54.35 | 54.98 | 53.40 | 54.56 | 91,749 | +0.79(+1.48%) |
Mar 11, 2015 | 53.09 | 53.91 | 52.46 | 53.77 | 109,762 | +0.65(+1.23%) |
Mar 10, 2015 | 53.06 | 53.38 | 52.45 | 53.12 | 120,386 | -0.78(-1.45%) |
Mar 09, 2015 | 53.63 | 54.60 | 53.52 | 53.90 | 128,559 | +0.54(+1.00%) |
Mar 06, 2015 | 52.45 | 53.76 | 52.45 | 53.36 | 129,538 | +0.30(+0.56%) |
Mar 05, 2015 | 52.59 | 53.14 | 52.02 | 53.07 | 68,827 | +0.48(+0.91%) |
Mar 04, 2015 | 53.01 | 53.24 | 52.05 | 52.59 | 74,068 | -0.65(-1.23%) |
Mar 03, 2015 | 53.29 | 53.76 | 52.80 | 53.24 | 112,071 | -0.43(-0.79%) |