Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.98 | 50.98 | 50.63 | 50.63 | 2,564 | -0.06(-0.13%) |
May 28, 2015 | 51.08 | 51.20 | 50.69 | 50.69 | 4,251 | -0.79(-1.53%) |
May 27, 2015 | 50.83 | 51.48 | 50.75 | 51.48 | 3,062 | +0.48(+0.94%) |
May 26, 2015 | 51.15 | 51.20 | 50.79 | 51.00 | 12,211 | +0.00(+0.00%) |
May 22, 2015 | 51.00 | 51.00 | 51.00 | 51.00 | 4,624 | -0.27(-0.53%) |
May 21, 2015 | 50.94 | 51.53 | 50.94 | 51.27 | 2,978 | +0.25(+0.49%) |
May 20, 2015 | 50.97 | 51.38 | 50.97 | 51.02 | 1,499 | +0.09(+0.18%) |
May 19, 2015 | 50.99 | 51.13 | 50.93 | 50.93 | 4,375 | -0.22(-0.43%) |
May 18, 2015 | 51.15 | 51.20 | 51.00 | 51.15 | 2,459 | +0.18(+0.35%) |
May 15, 2015 | 50.83 | 51.18 | 50.83 | 50.98 | 2,271 | +0.04(+0.08%) |
May 14, 2015 | 50.69 | 51.13 | 50.69 | 50.93 | 3,632 | +0.05(+0.10%) |
May 13, 2015 | 50.74 | 51.18 | 50.68 | 50.88 | 8,345 | +0.19(+0.37%) |
May 12, 2015 | 50.50 | 50.88 | 50.50 | 50.70 | 3,005 | -0.05(-0.10%) |
May 11, 2015 | 50.96 | 51.18 | 50.61 | 50.75 | 7,736 | -0.04(-0.08%) |
May 08, 2015 | 50.97 | 50.97 | 50.73 | 50.79 | 2,761 | -0.12(-0.24%) |
May 07, 2015 | 50.69 | 50.91 | 50.55 | 50.91 | 8,667 | +0.12(+0.23%) |
May 06, 2015 | 50.54 | 50.94 | 50.54 | 50.79 | 2,720 | +0.25(+0.50%) |
May 05, 2015 | 50.52 | 50.54 | 50.34 | 50.54 | 4,869 | +0.02(+0.04%) |
May 04, 2015 | 50.72 | 51.14 | 50.38 | 50.52 | 2,895 | -0.12(-0.25%) |
May 01, 2015 | 50.66 | 50.77 | 50.64 | 50.64 | 4,671 | +0.12(+0.25%) |
Apr 30, 2015 | 50.66 | 50.66 | 50.51 | 50.52 | 2,663 | -0.33(-0.65%) |
Apr 29, 2015 | 50.52 | 50.85 | 50.52 | 50.85 | 1,492 | +0.16(+0.32%) |
Apr 28, 2015 | 50.55 | 50.72 | 50.55 | 50.69 | 7,478 | -0.05(-0.09%) |
Apr 27, 2015 | 50.66 | 51.04 | 50.59 | 50.73 | 24,465 | -0.12(-0.25%) |
Apr 24, 2015 | 50.75 | 50.90 | 50.64 | 50.86 | 9,121 | +0.17(+0.34%) |
Apr 23, 2015 | 50.38 | 50.77 | 50.38 | 50.68 | 3,790 | +0.10(+0.19%) |
Apr 22, 2015 | 50.41 | 50.78 | 50.41 | 50.59 | 7,460 | +0.21(+0.41%) |
Apr 21, 2015 | 50.60 | 50.60 | 50.38 | 50.38 | 2,588 | -0.08(-0.15%) |
Apr 20, 2015 | 50.42 | 50.47 | 50.15 | 50.46 | 3,238 | +0.15(+0.29%) |
Apr 17, 2015 | 50.52 | 50.76 | 50.31 | 50.31 | 3,401 | -0.49(-0.97%) |
Apr 16, 2015 | 50.58 | 50.80 | 50.55 | 50.80 | 2,251 | +0.08(+0.15%) |
Apr 15, 2015 | 50.77 | 50.85 | 50.54 | 50.73 | 8,239 | +0.00(+0.00%) |
Apr 14, 2015 | 50.52 | 50.80 | 50.52 | 50.73 | 4,715 | +0.41(+0.81%) |
Apr 13, 2015 | 50.41 | 50.46 | 50.24 | 50.32 | 35,257 | +0.01(+0.03%) |
Apr 10, 2015 | 50.19 | 50.42 | 50.05 | 50.30 | 3,122 | +0.16(+0.31%) |
Apr 09, 2015 | 50.12 | 50.51 | 50.08 | 50.15 | 5,233 | +0.15(+0.31%) |
Apr 08, 2015 | 49.88 | 50.12 | 49.69 | 49.99 | 8,683 | +0.21(+0.42%) |
Apr 07, 2015 | 49.69 | 50.01 | 49.67 | 49.78 | 3,832 | +0.09(+0.18%) |
Apr 06, 2015 | 49.73 | 49.85 | 49.69 | 49.69 | 1,377 | -0.10(-0.19%) |
Apr 02, 2015 | 49.63 | 49.79 | 49.79 | 49.79 | 8,670 | +0.18(+0.37%) |
Apr 01, 2015 | 49.49 | 49.69 | 49.49 | 49.61 | 7,269 | +0.16(+0.33%) |
Mar 31, 2015 | 49.52 | 49.52 | 49.31 | 49.45 | 8,709 | -0.01(-0.01%) |
Mar 30, 2015 | 49.19 | 49.45 | 49.18 | 49.45 | 7,764 | -0.10(-0.20%) |
Mar 27, 2015 | 49.31 | 49.78 | 49.27 | 49.55 | 2,842 | -0.03(-0.06%) |
Mar 26, 2015 | 49.28 | 49.58 | 49.20 | 49.58 | 6,119 | -0.03(-0.07%) |
Mar 25, 2015 | 49.45 | 49.63 | 49.45 | 49.61 | 3,459 | +0.34(+0.69%) |
Mar 24, 2015 | 49.33 | 49.33 | 49.24 | 49.27 | 2,728 | +0.03(+0.06%) |
Mar 23, 2015 | 49.00 | 49.33 | 49.00 | 49.24 | 2,277 | +0.28(+0.58%) |
Mar 20, 2015 | 49.33 | 49.33 | 48.93 | 48.96 | 11,805 | +0.12(+0.26%) |
Mar 19, 2015 | 49.04 | 49.04 | 48.81 | 48.84 | 1,897 | +0.06(+0.13%) |
Mar 18, 2015 | 48.77 | 48.77 | 48.31 | 48.77 | 10,050 | +0.21(+0.44%) |
Mar 17, 2015 | 48.81 | 48.91 | 48.41 | 48.56 | 5,585 | -0.21(-0.44%) |
Mar 16, 2015 | 49.04 | 49.11 | 48.66 | 48.77 | 12,996 | -0.36(-0.73%) |
Mar 13, 2015 | 49.22 | 49.23 | 48.95 | 49.13 | 3,255 | -0.14(-0.28%) |
Mar 12, 2015 | 49.81 | 49.81 | 49.27 | 49.27 | 2,488 | -0.18(-0.36%) |
Mar 11, 2015 | 49.83 | 49.87 | 49.23 | 49.45 | 4,589 | -0.56(-1.12%) |
Mar 10, 2015 | 49.77 | 50.01 | 49.42 | 50.01 | 8,587 | +0.35(+0.70%) |
Mar 09, 2015 | 50.19 | 50.19 | 49.67 | 49.67 | 5,180 | -0.53(-1.05%) |
Mar 06, 2015 | 49.96 | 50.19 | 49.96 | 50.19 | 846 | +0.00(+0.00%) |
Mar 05, 2015 | 50.19 | 50.19 | 49.92 | 50.19 | 1,762 | +0.06(+0.12%) |
Mar 04, 2015 | 49.94 | 50.33 | 50.08 | 50.13 | 1,956 | +0.06(+0.11%) |
Mar 03, 2015 | 49.72 | 50.08 | 49.72 | 50.08 | 3,007 | +0.36(+0.72%) |