Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.63 | 51.68 | 51.11 | 51.32 | 140,394 | -0.37(-0.71%) |
May 28, 2015 | 51.49 | 51.68 | 51.32 | 51.68 | 91,218 | +0.06(+0.11%) |
May 27, 2015 | 51.20 | 51.66 | 50.94 | 51.63 | 112,901 | +0.50(+0.98%) |
May 26, 2015 | 51.53 | 51.53 | 50.93 | 51.12 | 127,087 | -0.59(-1.15%) |
May 22, 2015 | 51.96 | 51.72 | 51.72 | 51.72 | 103,143 | -0.34(-0.65%) |
May 21, 2015 | 51.99 | 52.26 | 51.90 | 52.05 | 114,583 | +0.03(+0.05%) |
May 20, 2015 | 52.04 | 52.15 | 51.80 | 52.03 | 187,084 | +0.11(+0.21%) |
May 19, 2015 | 51.97 | 51.98 | 51.72 | 51.92 | 299,855 | -0.12(-0.23%) |
May 18, 2015 | 51.53 | 52.11 | 51.43 | 52.04 | 174,299 | +0.45(+0.87%) |
May 15, 2015 | 51.57 | 51.61 | 51.38 | 51.59 | 253,055 | -0.08(-0.15%) |
May 14, 2015 | 51.36 | 51.68 | 51.28 | 51.66 | 167,838 | +0.55(+1.07%) |
May 13, 2015 | 51.25 | 51.35 | 50.91 | 51.12 | 142,599 | -0.01(-0.02%) |
May 12, 2015 | 51.17 | 51.30 | 50.56 | 51.13 | 130,708 | -0.18(-0.36%) |
May 11, 2015 | 51.29 | 51.68 | 51.18 | 51.31 | 165,532 | +0.02(+0.04%) |
May 08, 2015 | 51.46 | 51.50 | 51.24 | 51.29 | 163,538 | +0.27(+0.53%) |
May 07, 2015 | 50.87 | 51.24 | 50.70 | 51.02 | 306,660 | +0.12(+0.23%) |
May 06, 2015 | 50.92 | 50.93 | 50.53 | 50.90 | 211,296 | +0.04(+0.09%) |
May 05, 2015 | 51.28 | 51.44 | 50.64 | 50.86 | 1,099,782 | -0.45(-0.87%) |
May 04, 2015 | 51.23 | 51.62 | 51.09 | 51.30 | 293,375 | +0.12(+0.24%) |
May 01, 2015 | 51.05 | 51.27 | 50.75 | 51.18 | 306,057 | +0.25(+0.49%) |
Apr 30, 2015 | 51.47 | 51.53 | 50.74 | 50.93 | 162,199 | -0.83(-1.60%) |
Apr 29, 2015 | 52.00 | 52.12 | 51.75 | 51.76 | 94,862 | -0.52(-1.00%) |
Apr 28, 2015 | 51.84 | 52.28 | 51.64 | 52.28 | 154,429 | +0.47(+0.91%) |
Apr 27, 2015 | 52.27 | 52.62 | 51.58 | 51.81 | 315,031 | -0.34(-0.66%) |
Apr 24, 2015 | 52.31 | 52.31 | 52.06 | 52.16 | 147,184 | -0.12(-0.23%) |
Apr 23, 2015 | 51.91 | 52.35 | 51.89 | 52.28 | 115,573 | +0.27(+0.52%) |
Apr 22, 2015 | 51.90 | 52.08 | 51.49 | 52.01 | 143,039 | +0.13(+0.24%) |
Apr 21, 2015 | 52.17 | 52.31 | 51.83 | 51.88 | 426,222 | -0.29(-0.56%) |
Apr 20, 2015 | 51.82 | 52.33 | 51.82 | 52.17 | 158,749 | +0.57(+1.10%) |
Apr 17, 2015 | 52.06 | 52.07 | 51.41 | 51.60 | 246,099 | -0.82(-1.56%) |
Apr 16, 2015 | 52.54 | 52.63 | 52.38 | 52.42 | 146,700 | -0.18(-0.34%) |
Apr 15, 2015 | 52.29 | 52.82 | 52.24 | 52.60 | 179,009 | +0.50(+0.96%) |
Apr 14, 2015 | 52.17 | 52.22 | 51.81 | 52.10 | 130,605 | +0.01(+0.02%) |
Apr 13, 2015 | 52.10 | 52.33 | 52.07 | 52.09 | 125,097 | +0.03(+0.06%) |
Apr 10, 2015 | 52.01 | 52.15 | 51.94 | 52.06 | 138,222 | +0.21(+0.40%) |
Apr 09, 2015 | 52.02 | 52.09 | 51.42 | 51.85 | 211,960 | -0.18(-0.34%) |
Apr 08, 2015 | 51.86 | 52.22 | 51.81 | 52.03 | 138,299 | +0.21(+0.40%) |
Apr 07, 2015 | 52.12 | 52.24 | 51.82 | 51.82 | 259,489 | -0.42(-0.80%) |
Apr 06, 2015 | 51.78 | 52.35 | 51.70 | 52.24 | 414,209 | +0.20(+0.39%) |
Apr 02, 2015 | 51.82 | 52.03 | 52.03 | 52.03 | 365,129 | +0.20(+0.39%) |
Apr 01, 2015 | 51.90 | 51.91 | 51.42 | 51.83 | 695,258 | -0.05(-0.09%) |
Mar 31, 2015 | 51.80 | 51.94 | 51.68 | 51.88 | 221,482 | -0.11(-0.21%) |
Mar 30, 2015 | 51.54 | 52.13 | 51.54 | 51.99 | 239,857 | +0.58(+1.12%) |
Mar 27, 2015 | 51.27 | 51.43 | 50.99 | 51.41 | 208,093 | +0.17(+0.33%) |
Mar 26, 2015 | 51.26 | 51.46 | 51.13 | 51.24 | 199,624 | -0.17(-0.32%) |
Mar 25, 2015 | 52.38 | 52.38 | 51.36 | 51.41 | 185,746 | -0.91(-1.74%) |
Mar 24, 2015 | 52.27 | 52.42 | 52.20 | 52.32 | 122,136 | +0.04(+0.08%) |
Mar 23, 2015 | 52.17 | 52.51 | 52.17 | 52.28 | 209,121 | +0.10(+0.20%) |
Mar 20, 2015 | 51.87 | 52.24 | 51.76 | 52.17 | 157,978 | +0.50(+0.98%) |
Mar 19, 2015 | 51.53 | 51.76 | 51.45 | 51.67 | 120,780 | -0.03(-0.06%) |
Mar 18, 2015 | 51.15 | 51.85 | 50.98 | 51.70 | 176,607 | +0.46(+0.91%) |
Mar 17, 2015 | 51.00 | 51.31 | 50.88 | 51.23 | 116,276 | +0.13(+0.25%) |
Mar 16, 2015 | 51.24 | 51.27 | 51.02 | 51.11 | 106,490 | +0.10(+0.20%) |
Mar 13, 2015 | 51.21 | 51.21 | 50.40 | 51.00 | 141,315 | -0.24(-0.47%) |
Mar 12, 2015 | 50.68 | 51.30 | 50.68 | 51.25 | 152,488 | +0.89(+1.77%) |
Mar 11, 2015 | 50.10 | 50.39 | 49.86 | 50.35 | 155,718 | +0.31(+0.62%) |
Mar 10, 2015 | 50.32 | 50.35 | 49.96 | 50.05 | 147,620 | -0.72(-1.41%) |
Mar 09, 2015 | 50.63 | 50.85 | 50.57 | 50.76 | 151,169 | +0.33(+0.65%) |
Mar 06, 2015 | 50.81 | 51.06 | 50.38 | 50.44 | 120,815 | -0.65(-1.28%) |
Mar 05, 2015 | 51.17 | 51.17 | 50.78 | 51.09 | 155,980 | -0.07(-0.13%) |
Mar 04, 2015 | 51.22 | 51.47 | 50.93 | 51.15 | 310,619 | -0.31(-0.61%) |
Mar 03, 2015 | 51.55 | 51.56 | 51.21 | 51.47 | 166,514 | -0.19(-0.36%) |