Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.10 | 51.13 | 50.72 | 50.89 | 47,415 | -0.14(-0.27%) |
May 28, 2015 | 50.91 | 51.10 | 50.71 | 51.02 | 41,023 | -0.28(-0.54%) |
May 27, 2015 | 50.98 | 51.34 | 50.90 | 51.30 | 134,279 | +0.26(+0.50%) |
May 26, 2015 | 51.38 | 51.42 | 50.91 | 51.05 | 111,702 | -0.54(-1.05%) |
May 22, 2015 | 51.62 | 51.59 | 51.59 | 51.59 | 34,771 | -0.18(-0.35%) |
May 21, 2015 | 51.42 | 51.81 | 51.41 | 51.77 | 32,382 | +0.32(+0.62%) |
May 20, 2015 | 51.26 | 51.61 | 51.22 | 51.45 | 18,697 | +0.22(+0.42%) |
May 19, 2015 | 51.30 | 51.35 | 51.07 | 51.24 | 57,757 | -0.45(-0.88%) |
May 18, 2015 | 51.64 | 51.77 | 51.50 | 51.69 | 47,125 | -0.16(-0.31%) |
May 15, 2015 | 51.73 | 51.85 | 51.52 | 51.85 | 26,160 | +0.18(+0.35%) |
May 14, 2015 | 51.49 | 51.71 | 51.49 | 51.67 | 80,042 | +0.29(+0.57%) |
May 13, 2015 | 51.49 | 51.57 | 51.27 | 51.38 | 32,550 | +0.12(+0.23%) |
May 12, 2015 | 51.23 | 51.37 | 50.87 | 51.26 | 45,033 | -0.06(-0.12%) |
May 11, 2015 | 51.55 | 51.57 | 51.30 | 51.32 | 27,833 | -0.35(-0.68%) |
May 08, 2015 | 51.39 | 51.69 | 51.39 | 51.67 | 71,486 | +0.79(+1.55%) |
May 07, 2015 | 50.87 | 51.06 | 50.68 | 50.88 | 150,452 | -0.14(-0.28%) |
May 06, 2015 | 51.33 | 51.33 | 50.80 | 51.02 | 77,922 | -0.11(-0.22%) |
May 05, 2015 | 51.81 | 51.81 | 51.09 | 51.14 | 61,240 | -0.75(-1.44%) |
May 04, 2015 | 51.71 | 51.96 | 51.71 | 51.88 | 78,630 | +0.22(+0.42%) |
May 01, 2015 | 51.65 | 51.74 | 51.35 | 51.67 | 343,389 | +0.14(+0.28%) |
Apr 30, 2015 | 51.69 | 51.73 | 51.41 | 51.53 | 144,255 | -0.48(-0.92%) |
Apr 29, 2015 | 52.10 | 52.20 | 51.81 | 52.00 | 64,880 | -0.25(-0.47%) |
Apr 28, 2015 | 51.92 | 52.25 | 51.86 | 52.25 | 26,080 | +0.30(+0.58%) |
Apr 27, 2015 | 51.97 | 52.12 | 51.90 | 51.95 | 48,468 | +0.14(+0.28%) |
Apr 24, 2015 | 51.98 | 51.98 | 51.71 | 51.81 | 26,547 | +0.20(+0.39%) |
Apr 23, 2015 | 50.93 | 51.66 | 50.93 | 51.61 | 50,152 | +0.62(+1.22%) |
Apr 22, 2015 | 50.78 | 50.98 | 50.69 | 50.98 | 77,652 | +0.29(+0.57%) |
Apr 21, 2015 | 50.71 | 50.82 | 50.53 | 50.70 | 51,920 | +0.23(+0.46%) |
Apr 20, 2015 | 50.24 | 50.58 | 50.24 | 50.47 | 88,886 | +0.44(+0.88%) |
Apr 17, 2015 | 50.24 | 50.24 | 49.89 | 50.03 | 158,549 | -0.57(-1.13%) |
Apr 16, 2015 | 50.53 | 50.73 | 50.36 | 50.60 | 20,157 | +0.10(+0.20%) |
Apr 15, 2015 | 50.39 | 50.63 | 50.31 | 50.50 | 64,951 | +0.14(+0.27%) |
Apr 14, 2015 | 50.38 | 50.45 | 50.29 | 50.36 | 32,121 | +0.27(+0.54%) |
Apr 13, 2015 | 50.12 | 50.36 | 50.05 | 50.09 | 21,750 | +0.04(+0.08%) |
Apr 10, 2015 | 49.91 | 50.12 | 49.91 | 50.05 | 45,271 | +0.05(+0.10%) |
Apr 09, 2015 | 49.94 | 50.03 | 49.83 | 50.00 | 21,406 | -0.02(-0.04%) |
Apr 08, 2015 | 50.14 | 50.28 | 49.94 | 50.02 | 47,290 | +0.30(+0.61%) |
Apr 07, 2015 | 49.96 | 50.08 | 49.72 | 49.72 | 137,667 | -0.15(-0.30%) |
Apr 06, 2015 | 49.61 | 50.08 | 49.61 | 49.87 | 64,038 | +0.30(+0.61%) |
Apr 02, 2015 | 49.28 | 49.57 | 49.57 | 49.57 | 91,384 | +0.41(+0.83%) |
Apr 01, 2015 | 48.89 | 49.18 | 48.71 | 49.16 | 79,485 | +0.33(+0.67%) |
Mar 31, 2015 | 48.95 | 49.00 | 48.73 | 48.83 | 44,297 | -0.56(-1.13%) |
Mar 30, 2015 | 49.29 | 49.46 | 49.29 | 49.39 | 52,376 | +0.11(+0.23%) |
Mar 27, 2015 | 49.35 | 49.42 | 49.22 | 49.28 | 30,648 | -0.06(-0.13%) |
Mar 26, 2015 | 49.39 | 49.49 | 49.13 | 49.34 | 146,093 | -0.13(-0.26%) |
Mar 25, 2015 | 50.02 | 50.12 | 49.44 | 49.47 | 44,531 | -0.38(-0.77%) |
Mar 24, 2015 | 49.89 | 50.08 | 49.82 | 49.85 | 48,750 | +0.13(+0.26%) |
Mar 23, 2015 | 49.88 | 49.97 | 49.71 | 49.73 | 97,650 | +0.10(+0.21%) |
Mar 20, 2015 | 49.48 | 49.81 | 49.32 | 49.62 | 275,516 | +0.68(+1.38%) |
Mar 19, 2015 | 49.13 | 49.18 | 48.85 | 48.95 | 23,693 | -0.73(-1.48%) |
Mar 18, 2015 | 48.70 | 49.73 | 48.67 | 49.68 | 46,188 | +0.94(+1.93%) |
Mar 17, 2015 | 48.63 | 48.84 | 48.58 | 48.74 | 23,267 | -0.13(-0.26%) |
Mar 16, 2015 | 48.66 | 48.97 | 48.66 | 48.87 | 40,529 | +0.44(+0.90%) |
Mar 13, 2015 | 48.62 | 48.62 | 48.27 | 48.43 | 44,165 | -0.27(-0.56%) |
Mar 12, 2015 | 48.52 | 48.79 | 48.52 | 48.70 | 66,849 | +0.57(+1.18%) |
Mar 11, 2015 | 48.08 | 48.24 | 48.05 | 48.13 | 57,393 | +0.12(+0.25%) |
Mar 10, 2015 | 48.51 | 48.51 | 48.01 | 48.01 | 38,893 | -0.96(-1.97%) |
Mar 09, 2015 | 49.14 | 49.14 | 48.95 | 48.98 | 24,332 | -0.26(-0.53%) |
Mar 06, 2015 | 49.69 | 49.69 | 49.14 | 49.24 | 64,771 | -0.96(-1.90%) |
Mar 05, 2015 | 50.33 | 50.43 | 50.12 | 50.20 | 22,596 | -0.09(-0.17%) |
Mar 04, 2015 | 50.33 | 50.52 | 50.03 | 50.28 | 38,351 | -0.24(-0.47%) |
Mar 03, 2015 | 50.68 | 50.75 | 50.44 | 50.52 | 57,403 | -0.38(-0.75%) |