Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.32 | 54.48 | 53.54 | 53.86 | 187,144 | -0.45(-0.83%) |
May 28, 2015 | 54.22 | 54.35 | 53.97 | 54.30 | 208,100 | -1.30(-2.33%) |
May 27, 2015 | 55.22 | 55.63 | 55.11 | 55.60 | 104,606 | +0.79(+1.45%) |
May 26, 2015 | 55.44 | 55.44 | 54.63 | 54.81 | 739,605 | -0.35(-0.64%) |
May 22, 2015 | 55.41 | 55.16 | 55.16 | 55.16 | 571,857 | -1.62(-2.85%) |
May 21, 2015 | 56.73 | 56.86 | 56.54 | 56.78 | 510,576 | +0.23(+0.40%) |
May 20, 2015 | 56.32 | 56.78 | 56.24 | 56.55 | 338,859 | -0.40(-0.70%) |
May 19, 2015 | 56.90 | 57.09 | 56.84 | 56.95 | 170,558 | -0.07(-0.12%) |
May 18, 2015 | 56.98 | 57.08 | 56.84 | 57.02 | 146,815 | -0.55(-0.96%) |
May 15, 2015 | 57.56 | 57.64 | 57.39 | 57.57 | 192,850 | -0.49(-0.84%) |
May 14, 2015 | 57.78 | 58.07 | 57.61 | 58.06 | 259,540 | +0.07(+0.12%) |
May 13, 2015 | 57.79 | 58.12 | 57.61 | 57.99 | 120,213 | +0.61(+1.05%) |
May 12, 2015 | 56.95 | 57.53 | 56.95 | 57.39 | 127,126 | -0.27(-0.46%) |
May 11, 2015 | 57.35 | 57.73 | 57.33 | 57.65 | 169,536 | +0.46(+0.80%) |
May 08, 2015 | 56.73 | 57.22 | 56.38 | 57.20 | 232,577 | +2.74(+5.02%) |
May 07, 2015 | 54.30 | 54.59 | 53.75 | 54.46 | 140,037 | -0.02(-0.04%) |
May 06, 2015 | 54.30 | 54.67 | 53.89 | 54.48 | 251,973 | +0.68(+1.26%) |
May 05, 2015 | 54.40 | 54.56 | 53.66 | 53.81 | 171,918 | -1.31(-2.37%) |
May 04, 2015 | 55.30 | 55.30 | 55.05 | 55.11 | 64,504 | +0.08(+0.14%) |
May 01, 2015 | 54.63 | 55.03 | 54.39 | 55.03 | 112,241 | +0.09(+0.17%) |
Apr 30, 2015 | 55.30 | 55.33 | 54.75 | 54.94 | 119,485 | -0.81(-1.45%) |
Apr 29, 2015 | 56.14 | 56.18 | 55.54 | 55.75 | 122,511 | -0.47(-0.84%) |
Apr 28, 2015 | 55.83 | 56.25 | 55.51 | 56.22 | 112,981 | +0.83(+1.50%) |
Apr 27, 2015 | 55.40 | 55.71 | 55.31 | 55.39 | 107,449 | -0.28(-0.51%) |
Apr 24, 2015 | 55.56 | 55.87 | 55.44 | 55.67 | 93,061 | +0.64(+1.17%) |
Apr 23, 2015 | 54.68 | 55.05 | 54.65 | 55.03 | 105,513 | +0.46(+0.85%) |
Apr 22, 2015 | 54.48 | 54.62 | 54.21 | 54.56 | 194,687 | +0.86(+1.61%) |
Apr 21, 2015 | 53.64 | 53.89 | 53.56 | 53.70 | 93,279 | +0.57(+1.08%) |
Apr 20, 2015 | 53.15 | 53.27 | 53.05 | 53.12 | 63,042 | +0.18(+0.34%) |
Apr 17, 2015 | 53.20 | 53.20 | 52.79 | 52.94 | 111,869 | -0.24(-0.46%) |
Apr 16, 2015 | 53.46 | 53.53 | 52.94 | 53.19 | 67,189 | -0.10(-0.19%) |
Apr 15, 2015 | 53.15 | 53.40 | 52.86 | 53.29 | 223,322 | +0.24(+0.44%) |
Apr 14, 2015 | 53.09 | 53.17 | 52.92 | 53.05 | 107,104 | +0.59(+1.12%) |
Apr 13, 2015 | 52.41 | 52.74 | 52.41 | 52.46 | 90,410 | +0.17(+0.33%) |
Apr 10, 2015 | 52.02 | 52.52 | 52.00 | 52.29 | 90,106 | -0.30(-0.57%) |
Apr 09, 2015 | 52.94 | 52.99 | 52.45 | 52.59 | 110,567 | +0.40(+0.77%) |
Apr 08, 2015 | 52.66 | 52.78 | 52.00 | 52.19 | 255,972 | +0.12(+0.23%) |
Apr 07, 2015 | 52.15 | 52.42 | 52.06 | 52.07 | 162,597 | -0.17(-0.32%) |
Apr 06, 2015 | 52.20 | 52.68 | 52.10 | 52.24 | 101,551 | +0.36(+0.70%) |
Apr 02, 2015 | 51.47 | 51.87 | 51.87 | 51.87 | 691,927 | +0.26(+0.50%) |
Apr 01, 2015 | 51.36 | 51.67 | 51.24 | 51.61 | 185,853 | +0.38(+0.74%) |
Mar 31, 2015 | 50.92 | 51.47 | 50.82 | 51.24 | 253,423 | -1.10(-2.10%) |
Mar 30, 2015 | 52.39 | 52.56 | 52.08 | 52.34 | 189,382 | -0.87(-1.64%) |
Mar 27, 2015 | 53.63 | 53.67 | 53.08 | 53.21 | 133,848 | -0.74(-1.37%) |
Mar 26, 2015 | 54.02 | 54.09 | 53.49 | 53.95 | 134,821 | -0.84(-1.54%) |
Mar 25, 2015 | 54.98 | 55.18 | 54.74 | 54.79 | 202,490 | +0.57(+1.04%) |
Mar 24, 2015 | 54.63 | 54.81 | 54.22 | 54.22 | 88,499 | -0.40(-0.73%) |
Mar 23, 2015 | 54.63 | 54.77 | 54.28 | 54.63 | 112,771 | +0.01(+0.01%) |
Mar 20, 2015 | 54.26 | 54.90 | 54.15 | 54.62 | 522,907 | +0.91(+1.70%) |
Mar 19, 2015 | 53.64 | 53.79 | 53.28 | 53.71 | 163,264 | -0.42(-0.77%) |
Mar 18, 2015 | 52.31 | 54.33 | 52.27 | 54.12 | 200,905 | +1.40(+2.65%) |
Mar 17, 2015 | 51.91 | 52.75 | 51.91 | 52.72 | 157,906 | -0.17(-0.33%) |
Mar 16, 2015 | 52.26 | 52.92 | 52.24 | 52.90 | 232,691 | +0.29(+0.55%) |
Mar 13, 2015 | 52.47 | 52.64 | 52.10 | 52.61 | 108,081 | -0.04(-0.07%) |
Mar 12, 2015 | 52.61 | 52.72 | 52.32 | 52.64 | 127,661 | +0.28(+0.54%) |
Mar 11, 2015 | 52.68 | 52.75 | 52.27 | 52.36 | 117,932 | -0.28(-0.52%) |
Mar 10, 2015 | 53.23 | 53.27 | 52.50 | 52.64 | 131,552 | -1.31(-2.42%) |
Mar 09, 2015 | 53.99 | 54.11 | 53.71 | 53.94 | 131,140 | -0.24(-0.45%) |
Mar 06, 2015 | 54.51 | 54.55 | 54.07 | 54.19 | 113,252 | -0.96(-1.74%) |
Mar 05, 2015 | 55.43 | 55.45 | 55.08 | 55.14 | 109,884 | +0.08(+0.14%) |
Mar 04, 2015 | 54.95 | 55.16 | 54.69 | 55.07 | 170,360 | +0.46(+0.84%) |
Mar 03, 2015 | 54.77 | 54.94 | 54.61 | 54.61 | 350,752 | -0.57(-1.03%) |