Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.67 | 51.67 | 49.86 | 50.64 | 77,733 | -0.86(-1.67%) |
May 28, 2015 | 51.34 | 51.78 | 51.10 | 51.50 | 56,084 | +0.01(+0.02%) |
May 27, 2015 | 51.26 | 51.67 | 51.15 | 51.49 | 38,716 | -0.06(-0.11%) |
May 26, 2015 | 51.62 | 52.10 | 50.82 | 51.55 | 57,843 | +0.08(+0.15%) |
May 22, 2015 | 51.00 | 51.47 | 51.47 | 51.47 | 44,979 | +0.32(+0.64%) |
May 21, 2015 | 50.70 | 51.53 | 50.42 | 51.15 | 41,626 | +0.53(+1.04%) |
May 20, 2015 | 50.78 | 50.92 | 50.37 | 50.62 | 22,708 | +0.05(+0.09%) |
May 19, 2015 | 50.98 | 51.52 | 50.37 | 50.57 | 55,044 | -0.47(-0.92%) |
May 18, 2015 | 50.94 | 51.30 | 50.44 | 51.04 | 42,421 | -0.18(-0.35%) |
May 15, 2015 | 50.93 | 51.37 | 50.32 | 51.22 | 43,578 | +0.15(+0.30%) |
May 14, 2015 | 50.25 | 51.23 | 50.18 | 51.07 | 47,521 | +0.87(+1.73%) |
May 13, 2015 | 50.51 | 50.51 | 49.84 | 50.20 | 99,566 | +0.03(+0.06%) |
May 12, 2015 | 51.21 | 51.84 | 49.74 | 50.17 | 52,666 | -1.68(-3.24%) |
May 11, 2015 | 51.79 | 52.39 | 51.53 | 51.85 | 42,697 | -0.16(-0.31%) |
May 08, 2015 | 52.57 | 53.53 | 51.62 | 52.01 | 60,435 | -0.52(-0.98%) |
May 07, 2015 | 50.77 | 53.02 | 45.98 | 52.53 | 237,716 | -3.15(-5.65%) |
May 06, 2015 | 56.45 | 56.45 | 55.40 | 55.68 | 68,527 | -0.89(-1.57%) |
May 05, 2015 | 57.44 | 58.15 | 56.14 | 56.57 | 71,373 | -1.23(-2.13%) |
May 04, 2015 | 58.33 | 58.74 | 57.56 | 57.80 | 44,550 | -0.64(-1.10%) |
May 01, 2015 | 59.05 | 60.04 | 57.94 | 58.44 | 40,195 | -0.62(-1.05%) |
Apr 30, 2015 | 60.47 | 60.74 | 58.74 | 59.06 | 82,499 | -1.64(-2.71%) |
Apr 29, 2015 | 61.43 | 61.43 | 60.41 | 60.70 | 22,416 | -0.80(-1.31%) |
Apr 28, 2015 | 61.18 | 61.61 | 60.24 | 61.51 | 24,678 | +0.74(+1.21%) |
Apr 27, 2015 | 61.01 | 61.36 | 60.24 | 60.77 | 51,336 | +0.11(+0.17%) |
Apr 24, 2015 | 60.62 | 61.11 | 60.40 | 60.67 | 39,042 | +0.03(+0.05%) |
Apr 23, 2015 | 60.28 | 60.98 | 59.65 | 60.64 | 60,502 | +0.48(+0.79%) |
Apr 22, 2015 | 59.59 | 60.61 | 59.19 | 60.16 | 29,473 | +0.61(+1.03%) |
Apr 21, 2015 | 59.90 | 60.23 | 58.96 | 59.55 | 74,659 | +0.04(+0.06%) |
Apr 20, 2015 | 58.02 | 59.74 | 57.88 | 59.51 | 55,656 | +1.63(+2.82%) |
Apr 17, 2015 | 58.70 | 58.70 | 57.14 | 57.88 | 41,575 | -1.20(-2.04%) |
Apr 16, 2015 | 58.98 | 59.56 | 58.39 | 59.08 | 46,918 | +0.03(+0.05%) |
Apr 15, 2015 | 58.60 | 59.54 | 58.11 | 59.05 | 103,660 | +0.40(+0.68%) |
Apr 14, 2015 | 58.93 | 59.27 | 58.30 | 58.65 | 24,423 | -0.52(-0.87%) |
Apr 13, 2015 | 59.18 | 59.76 | 58.75 | 59.17 | 41,946 | -0.01(-0.02%) |
Apr 10, 2015 | 59.74 | 59.95 | 58.92 | 59.18 | 39,528 | -0.36(-0.61%) |
Apr 09, 2015 | 59.58 | 60.23 | 59.21 | 59.54 | 26,269 | -0.01(-0.02%) |
Apr 08, 2015 | 59.51 | 59.91 | 59.01 | 59.55 | 43,645 | +0.31(+0.52%) |
Apr 07, 2015 | 58.63 | 59.89 | 58.63 | 59.24 | 39,741 | +0.04(+0.06%) |
Apr 06, 2015 | 59.13 | 59.60 | 58.86 | 59.20 | 27,029 | -0.54(-0.91%) |
Apr 02, 2015 | 59.42 | 59.75 | 59.75 | 59.75 | 49,018 | +0.32(+0.55%) |
Apr 01, 2015 | 60.50 | 60.50 | 58.44 | 59.42 | 45,108 | -0.85(-1.41%) |
Mar 31, 2015 | 59.53 | 60.52 | 58.55 | 60.27 | 93,553 | +0.92(+1.54%) |
Mar 30, 2015 | 58.24 | 59.98 | 58.24 | 59.36 | 26,133 | +1.06(+1.82%) |
Mar 27, 2015 | 58.34 | 58.36 | 57.28 | 58.30 | 53,986 | +0.06(+0.10%) |
Mar 26, 2015 | 57.12 | 58.83 | 56.99 | 58.24 | 25,949 | +0.39(+0.68%) |
Mar 25, 2015 | 59.04 | 59.10 | 57.72 | 57.85 | 32,872 | -1.11(-1.88%) |
Mar 24, 2015 | 58.96 | 59.26 | 58.03 | 58.96 | 45,029 | +0.16(+0.28%) |
Mar 23, 2015 | 58.18 | 59.40 | 57.78 | 58.79 | 61,420 | +0.95(+1.65%) |
Mar 20, 2015 | 56.54 | 57.97 | 56.47 | 57.84 | 82,311 | +1.32(+2.33%) |
Mar 19, 2015 | 56.71 | 57.01 | 56.01 | 56.52 | 20,982 | -0.10(-0.19%) |
Mar 18, 2015 | 56.62 | 57.05 | 55.21 | 56.63 | 40,686 | -0.44(-0.77%) |
Mar 17, 2015 | 56.66 | 57.48 | 56.66 | 57.07 | 23,166 | -0.11(-0.18%) |
Mar 16, 2015 | 56.52 | 57.44 | 55.88 | 57.17 | 66,666 | +0.64(+1.13%) |
Mar 13, 2015 | 55.10 | 56.69 | 54.58 | 56.53 | 72,686 | +1.53(+2.78%) |
Mar 12, 2015 | 54.42 | 55.03 | 53.48 | 55.00 | 60,311 | +1.16(+2.15%) |
Mar 11, 2015 | 52.95 | 54.03 | 52.76 | 53.85 | 53,093 | +0.85(+1.60%) |
Mar 10, 2015 | 53.15 | 54.08 | 52.67 | 53.00 | 82,896 | -0.92(-1.70%) |
Mar 09, 2015 | 54.67 | 54.84 | 53.76 | 53.91 | 62,494 | -0.32(-0.60%) |
Mar 06, 2015 | 55.69 | 55.69 | 53.77 | 54.24 | 126,345 | -2.27(-4.02%) |
Mar 05, 2015 | 51.23 | 56.82 | 51.23 | 56.51 | 171,568 | +8.87(+18.62%) |
Mar 04, 2015 | 47.84 | 47.97 | 47.37 | 47.64 | 69,528 | -0.06(-0.12%) |
Mar 03, 2015 | 47.71 | 48.07 | 47.26 | 47.70 | 85,613 | -0.29(-0.60%) |