Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.64 | 51.69 | 51.12 | 51.33 | 140,367 | -0.37(-0.71%) |
May 28, 2015 | 51.50 | 51.69 | 51.33 | 51.69 | 91,200 | +0.06(+0.11%) |
May 27, 2015 | 51.21 | 51.67 | 50.95 | 51.64 | 112,879 | +0.50(+0.98%) |
May 26, 2015 | 51.54 | 51.54 | 50.94 | 51.13 | 127,061 | -0.59(-1.15%) |
May 22, 2015 | 51.97 | 51.73 | 51.73 | 51.73 | 103,123 | -0.34(-0.65%) |
May 21, 2015 | 52.00 | 52.27 | 51.91 | 52.06 | 114,561 | +0.03(+0.05%) |
May 20, 2015 | 52.05 | 52.16 | 51.81 | 52.04 | 187,047 | +0.11(+0.21%) |
May 19, 2015 | 51.98 | 51.99 | 51.73 | 51.93 | 299,796 | -0.12(-0.23%) |
May 18, 2015 | 51.54 | 52.12 | 51.44 | 52.05 | 174,265 | +0.45(+0.87%) |
May 15, 2015 | 51.58 | 51.62 | 51.39 | 51.60 | 253,005 | -0.08(-0.15%) |
May 14, 2015 | 51.37 | 51.69 | 51.29 | 51.67 | 167,804 | +0.55(+1.07%) |
May 13, 2015 | 51.26 | 51.36 | 50.92 | 51.13 | 142,571 | -0.01(-0.02%) |
May 12, 2015 | 51.18 | 51.31 | 50.57 | 51.14 | 130,682 | -0.18(-0.36%) |
May 11, 2015 | 51.30 | 51.69 | 51.19 | 51.32 | 165,499 | +0.02(+0.04%) |
May 08, 2015 | 51.47 | 51.51 | 51.25 | 51.30 | 163,505 | +0.27(+0.53%) |
May 07, 2015 | 50.88 | 51.25 | 50.71 | 51.03 | 306,600 | +0.12(+0.23%) |
May 06, 2015 | 50.93 | 50.94 | 50.54 | 50.91 | 211,254 | +0.04(+0.09%) |
May 05, 2015 | 51.29 | 51.45 | 50.65 | 50.87 | 1,099,565 | -0.45(-0.87%) |
May 04, 2015 | 51.24 | 51.63 | 51.10 | 51.31 | 293,317 | +0.12(+0.24%) |
May 01, 2015 | 51.06 | 51.28 | 50.76 | 51.19 | 305,997 | +0.25(+0.49%) |
Apr 30, 2015 | 51.48 | 51.54 | 50.75 | 50.94 | 162,167 | -0.83(-1.60%) |
Apr 29, 2015 | 52.01 | 52.13 | 51.76 | 51.77 | 94,843 | -0.52(-1.00%) |
Apr 28, 2015 | 51.85 | 52.29 | 51.65 | 52.29 | 154,398 | +0.47(+0.91%) |
Apr 27, 2015 | 52.28 | 52.63 | 51.59 | 51.82 | 314,969 | -0.34(-0.66%) |
Apr 24, 2015 | 52.32 | 52.32 | 52.07 | 52.17 | 147,155 | -0.12(-0.23%) |
Apr 23, 2015 | 51.92 | 52.36 | 51.90 | 52.29 | 115,551 | +0.27(+0.52%) |
Apr 22, 2015 | 51.91 | 52.09 | 51.50 | 52.02 | 143,011 | +0.13(+0.24%) |
Apr 21, 2015 | 52.18 | 52.32 | 51.84 | 51.89 | 426,138 | -0.29(-0.56%) |
Apr 20, 2015 | 51.83 | 52.34 | 51.83 | 52.18 | 158,718 | +0.57(+1.10%) |
Apr 17, 2015 | 52.07 | 52.08 | 51.42 | 51.61 | 246,050 | -0.82(-1.56%) |
Apr 16, 2015 | 52.55 | 52.64 | 52.39 | 52.43 | 146,671 | -0.18(-0.34%) |
Apr 15, 2015 | 52.30 | 52.83 | 52.25 | 52.61 | 178,974 | +0.50(+0.96%) |
Apr 14, 2015 | 52.18 | 52.23 | 51.82 | 52.11 | 130,579 | +0.01(+0.02%) |
Apr 13, 2015 | 52.11 | 52.34 | 52.08 | 52.10 | 125,072 | +0.03(+0.06%) |
Apr 10, 2015 | 52.02 | 52.16 | 51.95 | 52.07 | 138,194 | +0.21(+0.40%) |
Apr 09, 2015 | 52.03 | 52.10 | 51.43 | 51.86 | 211,918 | -0.18(-0.34%) |
Apr 08, 2015 | 51.87 | 52.23 | 51.82 | 52.04 | 138,272 | +0.21(+0.40%) |
Apr 07, 2015 | 52.13 | 52.25 | 51.83 | 51.83 | 259,438 | -0.42(-0.80%) |
Apr 06, 2015 | 51.79 | 52.36 | 51.71 | 52.25 | 414,128 | +0.20(+0.39%) |
Apr 02, 2015 | 51.83 | 52.04 | 52.04 | 52.04 | 365,057 | +0.20(+0.39%) |
Apr 01, 2015 | 51.91 | 51.92 | 51.43 | 51.84 | 695,121 | -0.05(-0.09%) |
Mar 31, 2015 | 51.81 | 51.95 | 51.69 | 51.89 | 221,438 | -0.11(-0.21%) |
Mar 30, 2015 | 51.55 | 52.14 | 51.55 | 52.00 | 239,810 | +0.58(+1.12%) |
Mar 27, 2015 | 51.28 | 51.44 | 51.00 | 51.42 | 208,052 | +0.17(+0.33%) |
Mar 26, 2015 | 51.27 | 51.47 | 51.14 | 51.25 | 199,585 | -0.17(-0.32%) |
Mar 25, 2015 | 52.39 | 52.39 | 51.37 | 51.42 | 185,709 | -0.91(-1.74%) |
Mar 24, 2015 | 52.28 | 52.43 | 52.21 | 52.33 | 122,112 | +0.04(+0.08%) |
Mar 23, 2015 | 52.18 | 52.52 | 52.18 | 52.29 | 209,080 | +0.10(+0.20%) |
Mar 20, 2015 | 51.88 | 52.25 | 51.77 | 52.18 | 157,947 | +0.50(+0.98%) |
Mar 19, 2015 | 51.54 | 51.77 | 51.46 | 51.68 | 120,757 | -0.03(-0.06%) |
Mar 18, 2015 | 51.16 | 51.86 | 50.99 | 51.71 | 176,572 | +0.46(+0.91%) |
Mar 17, 2015 | 51.01 | 51.32 | 50.89 | 51.24 | 116,253 | +0.13(+0.25%) |
Mar 16, 2015 | 51.25 | 51.28 | 51.03 | 51.12 | 106,469 | +0.10(+0.20%) |
Mar 13, 2015 | 51.22 | 51.22 | 50.41 | 51.01 | 141,287 | -0.24(-0.47%) |
Mar 12, 2015 | 50.69 | 51.31 | 50.69 | 51.26 | 152,458 | +0.89(+1.77%) |
Mar 11, 2015 | 50.11 | 50.40 | 49.87 | 50.36 | 155,687 | +0.31(+0.62%) |
Mar 10, 2015 | 50.33 | 50.36 | 49.97 | 50.06 | 147,591 | -0.72(-1.41%) |
Mar 09, 2015 | 50.64 | 50.86 | 50.58 | 50.77 | 151,140 | +0.33(+0.65%) |
Mar 06, 2015 | 50.82 | 51.07 | 50.39 | 50.45 | 120,791 | -0.65(-1.28%) |
Mar 05, 2015 | 51.18 | 51.18 | 50.80 | 51.10 | 155,950 | -0.07(-0.13%) |
Mar 04, 2015 | 51.23 | 51.48 | 50.94 | 51.16 | 310,558 | -0.31(-0.61%) |
Mar 03, 2015 | 51.56 | 51.57 | 51.22 | 51.48 | 166,481 | -0.19(-0.36%) |