Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.05 | 47.05 | 47.05 | 0 | -0.89(-1.86%) | |
May 27, 2015 | 47.94 | 47.94 | 47.94 | 0 | +0.56(+1.18%) | |
May 26, 2015 | 47.38 | 47.38 | 47.38 | 47.38 | 106 | -2.87(-5.71%) |
May 21, 2015 | 50.25 | 50.25 | 50.25 | 0 | +0.12(+0.24%) | |
May 18, 2015 | 50.13 | 50.13 | 50.13 | 325 | +0.20(+0.40%) | |
May 13, 2015 | 49.93 | 49.93 | 49.93 | 0 | +1.03(+2.11%) | |
May 12, 2015 | 48.90 | 48.90 | 48.90 | 48.90 | 70 | -0.31(-0.63%) |
May 08, 2015 | 49.21 | 49.21 | 49.21 | 0 | -0.55(-1.11%) | |
Apr 30, 2015 | 49.76 | 49.76 | 49.76 | 0 | +0.34(+0.69%) | |
Apr 24, 2015 | 49.42 | 49.42 | 49.42 | 0 | +0.66(+1.36%) | |
Apr 21, 2015 | 48.76 | 48.76 | 48.76 | 0 | +0.78(+1.62%) | |
Apr 17, 2015 | 47.98 | 47.98 | 47.98 | 0 | -0.50(-1.03%) | |
Apr 14, 2015 | 48.48 | 48.48 | 48.48 | 0 | -0.77(-1.56%) | |
Apr 13, 2015 | 49.21 | 49.25 | 49.21 | 49.25 | 12,220 | -0.79(-1.58%) |
Apr 08, 2015 | 50.04 | 50.04 | 50.04 | 0 | +0.03(+0.06%) | |
Apr 06, 2015 | 50.01 | 50.01 | 50.01 | 107 | -0.25(-0.49%) | |
Apr 02, 2015 | 50.26 | 50.26 | 50.26 | 0 | +1.32(+2.69%) | |
Apr 01, 2015 | 49.26 | 49.26 | 48.94 | 48.94 | 74 | -0.32(-0.65%) |
Mar 30, 2015 | 49.26 | 49.26 | 49.26 | 554 | +0.33(+0.67%) | |
Mar 27, 2015 | 48.75 | 48.93 | 48.75 | 48.93 | 212 | +0.30(+0.62%) |
Mar 26, 2015 | 48.63 | 48.63 | 48.63 | 48.63 | 328 | +0.15(+0.30%) |
Mar 25, 2015 | 48.48 | 48.48 | 48.48 | 48.48 | 135 | -0.72(-1.47%) |
Mar 24, 2015 | 49.21 | 49.21 | 49.21 | 49.21 | 20,700 | +4.21(+9.35%) |
Mar 18, 2015 | 45.00 | 45.00 | 45.00 | 0 | +0.47(+1.06%) | |
Mar 12, 2015 | 44.53 | 44.53 | 44.53 | 0 | +0.02(+0.04%) | |
Mar 11, 2015 | 44.51 | 44.51 | 44.51 | 44.51 | 66 | +1.00(+2.30%) |
Mar 10, 2015 | 43.51 | 43.51 | 43.51 | 43.51 | 869 | -1.79(-3.95%) |
Mar 05, 2015 | 45.30 | 45.30 | 45.30 | 0 | -0.24(-0.53%) | |
Mar 04, 2015 | 45.54 | 45.54 | 45.54 | 45.54 | 35 | +0.31(+0.69%) |
Mar 03, 2015 | 45.23 | 45.23 | 45.23 | 45.23 | 185 | -0.54(-1.18%) |
Feb 27, 2015 | 45.77 | 45.77 | 45.77 | 0 | +0.30(+0.66%) | |
Feb 25, 2015 | 45.47 | 45.47 | 45.47 | 45.47 | 263 | -0.03(-0.07%) |
Feb 18, 2015 | 45.50 | 45.50 | 45.50 | 55,364 | +1.70(+3.88%) | |
Feb 17, 2015 | 43.80 | 43.80 | 43.80 | 43.80 | 97 | +2.98(+7.30%) |
Feb 11, 2015 | 40.82 | 40.82 | 40.82 | 0 | -0.91(-2.18%) | |
Feb 10, 2015 | 41.53 | 41.73 | 41.53 | 41.73 | 493 | +0.86(+2.10%) |
Feb 09, 2015 | 40.86 | 40.94 | 40.86 | 40.87 | 1,565 | -0.88(-2.11%) |
Feb 04, 2015 | 41.75 | 41.75 | 41.75 | 0 | +1.47(+3.65%) | |
Feb 02, 2015 | 40.28 | 40.28 | 40.28 | 0 | +0.07(+0.17%) | |
Jan 30, 2015 | 40.21 | 40.21 | 40.21 | 40.21 | 539 | -0.29(-0.72%) |
Jan 28, 2015 | 40.77 | 40.77 | 40.50 | 40.50 | 39,022 | -1.55(-3.69%) |
Jan 27, 2015 | 41.82 | 42.05 | 41.82 | 42.05 | 16,868 | -0.80(-1.87%) |
Jan 26, 2015 | 42.85 | 42.85 | 42.85 | 42.85 | 35 | +0.80(+1.90%) |
Jan 23, 2015 | 42.05 | 42.05 | 42.05 | 42.05 | 1,021 | -0.25(-0.59%) |
Jan 20, 2015 | 42.30 | 42.30 | 42.30 | 1,195 | +3.45(+8.89%) | |
Jan 16, 2015 | 38.85 | 38.85 | 38.85 | 0 | -0.49(-1.25%) | |
Jan 15, 2015 | 39.34 | 39.34 | 39.34 | 39.34 | 1 | +0.00(+0.00%) |
Jan 14, 2015 | 39.34 | 39.34 | 39.34 | 39.34 | 50 | -0.67(-1.67%) |
Jan 13, 2015 | 40.01 | 0 | +1.30(+3.36%) | |||
Jan 09, 2015 | 38.71 | 38.71 | 38.71 | 0 | +0.34(+0.89%) | |
Jan 07, 2015 | 38.37 | 38.37 | 38.37 | 0 | -1.62(-4.05%) | |
Jan 06, 2015 | 39.99 | 39.99 | 39.99 | 39.99 | 140 | -0.45(-1.11%) |
Jan 05, 2015 | 39.71 | 40.44 | 39.71 | 40.44 | 939 | -2.49(-5.80%) |
Jan 02, 2015 | 42.86 | 42.93 | 42.86 | 42.93 | 866 | +0.93(+2.21%) |
Dec 31, 2014 | 42.00 | 42.00 | 42.00 | 0 | -0.55(-1.29%) | |
Dec 29, 2014 | 42.55 | 42.55 | 42.55 | 0 | -0.32(-0.75%) | |
Dec 26, 2014 | 42.87 | 42.87 | 42.87 | 42.87 | 70 | -0.18(-0.42%) |
Dec 23, 2014 | 43.05 | 43.05 | 43.05 | 0 | +0.71(+1.68%) | |
Dec 22, 2014 | 42.34 | 42.34 | 42.34 | 42.34 | 3,863 | -0.26(-0.61%) |
Dec 19, 2014 | 41.87 | 42.60 | 41.87 | 42.60 | 629 | -0.44(-1.02%) |
Dec 18, 2014 | 43.27 | 43.27 | 43.04 | 43.04 | 1,254 | +1.39(+3.34%) |
Dec 17, 2014 | 41.96 | 42.72 | 41.65 | 41.65 | 764 | -0.62(-1.47%) |
Dec 16, 2014 | 42.37 | 43.28 | 42.27 | 42.27 | 4,024 | +0.65(+1.56%) |
Dec 15, 2014 | 42.80 | 42.80 | 41.62 | 41.62 | 316 | -1.78(-4.10%) |
Dec 12, 2014 | 44.66 | 44.66 | 43.40 | 43.40 | 16,110 | -2.78(-6.02%) |
Dec 11, 2014 | 45.33 | 46.18 | 44.75 | 46.18 | 1,722 | +1.03(+2.28%) |
Dec 10, 2014 | 45.15 | 45.15 | 45.15 | 45.15 | 679 | -0.90(-1.95%) |
Dec 09, 2014 | 46.05 | 46.05 | 46.05 | 46.05 | 835 | -1.85(-3.86%) |
Dec 03, 2014 | 47.90 | 47.90 | 47.90 | 289 | -0.10(-0.21%) | |
Dec 02, 2014 | 48.30 | 48.56 | 48.00 | 48.00 | 1,820 | -0.50(-1.03%) |
Dec 01, 2014 | 49.50 | 49.50 | 48.50 | 48.50 | 1,328 | -1.50(-3.00%) |
Nov 28, 2014 | 50.00 | 50.00 | 50.00 | 50.00 | 63 | +1.00(+2.04%) |
Nov 26, 2014 | 49.00 | 49.00 | 49.00 | 0 | -0.05(-0.10%) | |
Nov 25, 2014 | 49.25 | 49.25 | 49.05 | 49.05 | 1,781 | +1.20(+2.51%) |
Nov 24, 2014 | 48.00 | 48.50 | 47.85 | 47.85 | 447 | +0.90(+1.92%) |
Nov 21, 2014 | 46.95 | 46.95 | 46.95 | 46.95 | 1,261 | +1.65(+3.64%) |
Nov 20, 2014 | 45.73 | 45.73 | 45.30 | 45.30 | 2,167 | -0.75(-1.63%) |
Nov 19, 2014 | 46.80 | 46.95 | 46.05 | 46.05 | 330 | -0.59(-1.27%) |
Nov 18, 2014 | 46.11 | 46.64 | 46.64 | 46.64 | 44 | +0.49(+1.06%) |
Nov 17, 2014 | 46.15 | 45.00 | 46.15 | 167 | +1.65(+3.71%) | |
Nov 14, 2014 | 44.76 | 44.76 | 44.50 | 44.50 | 2,009 | +0.65(+1.48%) |
Nov 13, 2014 | 44.03 | 44.40 | 43.85 | 43.85 | 386 | +0.10(+0.23%) |
Nov 12, 2014 | 44.30 | 44.30 | 43.75 | 43.75 | 399 | -1.27(-2.82%) |
Nov 11, 2014 | 45.02 | 45.02 | 45.02 | 45.02 | 249 | -0.48(-1.06%) |
Nov 10, 2014 | 44.32 | 45.50 | 44.32 | 45.50 | 1,383 | +0.60(+1.34%) |
Nov 07, 2014 | 44.38 | 45.50 | 44.38 | 44.90 | 1,234 | -1.50(-3.23%) |
Nov 06, 2014 | 46.09 | 46.40 | 45.50 | 46.40 | 855 | -0.70(-1.49%) |
Nov 05, 2014 | 47.10 | 47.10 | 47.10 | 47.10 | 36 | -0.90(-1.87%) |
Nov 04, 2014 | 48.00 | 48.00 | 48.00 | 48.00 | 430 | -0.25(-0.52%) |
Oct 31, 2014 | 48.25 | 48.25 | 48.25 | 0 | +1.93(+4.17%) | |
Oct 30, 2014 | 45.93 | 46.32 | 45.93 | 46.32 | 277 | -2.23(-4.59%) |
Oct 28, 2014 | 48.55 | 48.55 | 48.55 | 57 | +0.80(+1.68%) | |
Oct 27, 2014 | 47.42 | 48.03 | 49.95 | 47.75 | 1,164 | -2.20(-4.40%) |
Oct 24, 2014 | 49.24 | 49.95 | 49.24 | 49.95 | 1,585 | +0.70(+1.42%) |
Oct 23, 2014 | 49.25 | 49.25 | 49.25 | 49.25 | 234 | +2.20(+4.68%) |
Oct 22, 2014 | 47.81 | 47.81 | 47.05 | 47.05 | 229 | -0.55(-1.16%) |
Oct 21, 2014 | 48.50 | 48.50 | 47.60 | 47.60 | 555 | +1.35(+2.92%) |
Oct 20, 2014 | 45.89 | 47.10 | 45.89 | 46.25 | 284 | -0.50(-1.07%) |
Oct 17, 2014 | 46.41 | 46.75 | 46.41 | 46.75 | 85 | +2.05(+4.59%) |
Oct 16, 2014 | 44.70 | 44.70 | 131 | +0.95(+2.17%) | ||
Oct 15, 2014 | 44.65 | 44.65 | 43.75 | 43.75 | 2,755 | -3.00(-6.42%) |
Oct 13, 2014 | 46.75 | 46.75 | 46.75 | 205 | +0.15(+0.32%) | |
Oct 10, 2014 | 47.47 | 47.50 | 46.60 | 46.60 | 386 | -0.90(-1.89%) |
Oct 09, 2014 | 47.50 | 47.50 | 47.50 | 47.50 | 58 | -2.00(-4.04%) |
Oct 08, 2014 | 49.45 | 49.50 | 49.00 | 49.50 | 567 | +0.50(+1.02%) |
Oct 07, 2014 | 49.32 | 49.44 | 48.98 | 49.00 | 768 | -0.85(-1.71%) |
Oct 06, 2014 | 50.31 | 50.31 | 49.85 | 49.85 | 165 | -0.45(-0.89%) |
Oct 03, 2014 | 49.30 | 50.30 | 49.30 | 50.30 | 28 | +0.85(+1.72%) |
Oct 02, 2014 | 49.69 | 50.25 | 48.76 | 49.45 | 460 | -2.55(-4.90%) |
Oct 01, 2014 | 51.58 | 52.00 | 51.05 | 52.00 | 151 | +1.25(+2.46%) |
Sep 30, 2014 | 51.31 | 51.70 | 50.71 | 50.75 | 838 | -1.25(-2.40%) |
Sep 26, 2014 | 52.00 | 52.00 | 52.00 | 0 | +0.10(+0.19%) | |
Sep 25, 2014 | 52.51 | 52.51 | 51.90 | 51.90 | 624 | -0.20(-0.38%) |
Sep 24, 2014 | 51.49 | 52.10 | 51.49 | 52.10 | 75 | -0.50(-0.95%) |
Sep 23, 2014 | 52.37 | 52.60 | 51.50 | 52.60 | 154 | +0.50(+0.96%) |
Sep 22, 2014 | 53.58 | 53.58 | 52.10 | 52.10 | 690 | -0.80(-1.51%) |
Sep 19, 2014 | 53.55 | 53.76 | 52.90 | 52.90 | 837 | -1.50(-2.76%) |
Sep 18, 2014 | 53.73 | 54.40 | 53.40 | 54.40 | 66 | +1.00(+1.87%) |
Sep 17, 2014 | 54.15 | 54.15 | 53.00 | 53.40 | 918 | -0.60(-1.11%) |
Sep 16, 2014 | 53.25 | 54.00 | 53.25 | 54.00 | 47 | +0.50(+0.93%) |
Sep 15, 2014 | 53.56 | 53.56 | 53.50 | 53.50 | 155 | +0.00(+0.00%) |
Sep 12, 2014 | 53.63 | 53.63 | 53.50 | 53.50 | 149 | -1.40(-2.55%) |
Sep 11, 2014 | 45.00 | 54.90 | 45.00 | 54.90 | 1,523 | +0.65(+1.20%) |
Sep 10, 2014 | 53.45 | 54.25 | 53.45 | 54.25 | 136 | +0.95(+1.78%) |
Sep 09, 2014 | 53.30 | 53.30 | 53.30 | 53.30 | 35 | -0.70(-1.30%) |
Sep 08, 2014 | 54.06 | 54.06 | 53.40 | 54.00 | 482 | +0.50(+0.93%) |
Sep 05, 2014 | 54.30 | 54.35 | 53.50 | 53.50 | 5,202 | +0.70(+1.33%) |
Sep 04, 2014 | 53.35 | 53.35 | 52.80 | 52.80 | 747 | +1.30(+2.52%) |
Sep 03, 2014 | 52.19 | 52.40 | 48.80 | 51.50 | 1,156 | +1.84(+3.71%) |
Sep 02, 2014 | 50.81 | 50.81 | 49.66 | 49.66 | 140 | -1.44(-2.83%) |
Aug 29, 2014 | 51.10 | 51.10 | 51.10 | 0 | -0.10(-0.20%) | |
Aug 28, 2014 | 50.53 | 51.75 | 50.53 | 51.20 | 1,016 | -0.65(-1.25%) |
Aug 27, 2014 | 51.86 | 52.50 | 51.85 | 51.85 | 167 | -0.15(-0.29%) |
Aug 26, 2014 | 51.80 | 52.00 | 51.80 | 52.00 | 187 | +0.75(+1.46%) |
Aug 25, 2014 | 50.55 | 51.25 | 50.55 | 51.25 | 1,239 | +1.55(+3.12%) |
Aug 22, 2014 | 50.10 | 49.50 | 49.70 | 1,642 | -0.40(-0.80%) | |
Aug 21, 2014 | 49.94 | 50.10 | 49.55 | 50.10 | 416 | +1.40(+2.87%) |
Aug 20, 2014 | 48.15 | 48.70 | 48.15 | 48.70 | 89 | -0.85(-1.72%) |
Aug 19, 2014 | 49.11 | 49.55 | 49.11 | 49.55 | 287 | +0.30(+0.61%) |
Aug 18, 2014 | 49.25 | 48.30 | 49.25 | 1,122 | +1.85(+3.90%) | |
Aug 15, 2014 | 49.28 | 49.61 | 47.40 | 47.40 | 708 | -1.10(-2.27%) |
Aug 14, 2014 | 47.90 | 48.50 | 47.60 | 48.50 | 606 | +0.60(+1.25%) |
Aug 13, 2014 | 48.54 | 48.54 | 48.54 | 47.90 | 536 | -0.35(-0.73%) |
Aug 12, 2014 | 48.11 | 48.25 | 47.88 | 48.25 | 1,608 | +0.05(+0.10%) |
Aug 11, 2014 | 47.97 | 48.25 | 47.20 | 48.20 | 1,941 | +0.20(+0.42%) |
Aug 08, 2014 | 47.55 | 48.00 | 47.55 | 48.00 | 7,857 | +0.75(+1.59%) |
Aug 07, 2014 | 48.22 | 48.22 | 47.25 | 47.25 | 1,007 | -0.10(-0.21%) |
Aug 06, 2014 | 47.87 | 47.87 | 47.35 | 47.35 | 211 | -1.25(-2.57%) |
Aug 05, 2014 | 49.20 | 49.20 | 48.00 | 48.60 | 798 | -1.35(-2.70%) |
Aug 04, 2014 | 49.30 | 49.95 | 49.30 | 49.95 | 133 | +0.95(+1.94%) |
Aug 01, 2014 | 50.66 | 50.66 | 49.00 | 49.00 | 429 | -1.05(-2.10%) |
Jul 31, 2014 | 50.73 | 50.73 | 50.05 | 50.05 | 137 | -2.39(-4.55%) |
Jul 30, 2014 | 52.44 | 52.44 | 52.44 | 52.44 | 139 | -0.03(-0.05%) |
Jul 29, 2014 | 52.64 | 52.89 | 52.47 | 52.47 | 559 | +0.92(+1.78%) |
Jul 28, 2014 | 51.21 | 51.55 | 51.21 | 51.55 | 124 | +0.05(+0.10%) |
Jul 25, 2014 | 52.93 | 52.93 | 51.50 | 51.50 | 747 | -1.10(-2.09%) |
Jul 24, 2014 | 52.86 | 52.86 | 52.30 | 52.60 | 356 | +1.90(+3.75%) |
Jul 23, 2014 | 50.70 | 50.70 | 50.70 | 50.70 | 33 | -0.15(-0.29%) |
Jul 22, 2014 | 51.21 | 51.21 | 50.45 | 50.85 | 1,157 | -0.45(-0.88%) |
Jul 21, 2014 | 50.41 | 51.30 | 45.48 | 51.30 | 629 | +0.30(+0.59%) |
Jul 18, 2014 | 51.66 | 51.95 | 51.00 | 51.00 | 253 | -0.36(-0.70%) |
Jul 17, 2014 | 51.77 | 51.77 | 51.36 | 51.36 | 875 | -0.29(-0.56%) |
Jul 16, 2014 | 51.75 | 51.82 | 51.65 | 51.65 | 944 | +1.89(+3.80%) |
Jul 15, 2014 | 49.76 | 49.76 | 49.76 | 49.76 | 50 | -1.60(-3.12%) |
Jul 14, 2014 | 50.69 | 51.36 | 50.69 | 51.36 | 510 | +0.89(+1.76%) |
Jul 11, 2014 | 50.04 | 50.47 | 50.04 | 50.47 | 150 | +0.67(+1.35%) |
Jul 10, 2014 | 50.22 | 50.22 | 49.80 | 49.80 | 312 | -0.70(-1.39%) |
Jul 09, 2014 | 51.22 | 51.70 | 50.50 | 50.50 | 780 | -0.75(-1.46%) |
Jul 08, 2014 | 52.25 | 52.25 | 51.25 | 51.25 | 2,158 | -1.90(-3.57%) |
Jul 07, 2014 | 53.53 | 53.53 | 53.15 | 53.15 | 174 | -1.82(-3.31%) |
Jul 03, 2014 | 54.97 | 54.97 | 54.97 | 0 | +2.07(+3.91%) | |
Jul 02, 2014 | 53.52 | 53.70 | 52.90 | 52.90 | 3,588 | -0.75(-1.40%) |
Jul 01, 2014 | 54.38 | 54.38 | 53.65 | 53.65 | 605 | +0.70(+1.32%) |
Jun 30, 2014 | 52.24 | 52.95 | 52.24 | 52.95 | 373 | -0.60(-1.12%) |
Jun 27, 2014 | 53.06 | 53.55 | 53.06 | 53.55 | 208 | +0.30(+0.56%) |
Jun 26, 2014 | 53.23 | 54.05 | 53.23 | 53.25 | 1,190 | -0.75(-1.39%) |
Jun 25, 2014 | 54.00 | 54.00 | 54.00 | 54.00 | 14 | -0.25(-0.46%) |
Jun 24, 2014 | 55.30 | 55.30 | 54.25 | 54.25 | 1,488 | -0.80(-1.45%) |
Jun 23, 2014 | 55.96 | 55.96 | 55.05 | 55.05 | 146 | -0.20(-0.36%) |
Jun 20, 2014 | 55.93 | 56.15 | 55.25 | 55.25 | 1,255 | -1.25(-2.21%) |
Jun 19, 2014 | 57.85 | 57.85 | 56.50 | 56.50 | 2,609 | -0.60(-1.05%) |
Jun 18, 2014 | 56.05 | 57.10 | 56.05 | 57.10 | 409 | +0.85(+1.51%) |
Jun 17, 2014 | 56.65 | 57.40 | 56.25 | 56.25 | 2,537 | -0.95(-1.66%) |
Jun 16, 2014 | 57.20 | 57.20 | 56.15 | 57.20 | 466 | +0.90(+1.60%) |
Jun 13, 2014 | 57.38 | 57.38 | 56.30 | 56.30 | 5,086 | -2.25(-3.84%) |
Jun 12, 2014 | 58.53 | 58.55 | 58.53 | 58.55 | 273 | +0.60(+1.04%) |
Jun 11, 2014 | 58.63 | 58.63 | 57.95 | 57.95 | 479 | -1.75(-2.93%) |
Jun 10, 2014 | 60.14 | 60.44 | 59.70 | 59.70 | 287 | -0.60(-1.00%) |
Jun 06, 2014 | 60.50 | 61.03 | 60.30 | 60.30 | 398 | +0.80(+1.34%) |
Jun 05, 2014 | 59.36 | 59.50 | 59.36 | 59.50 | 536 | +2.80(+4.94%) |
Jun 04, 2014 | 57.44 | 57.44 | 56.70 | 56.70 | 347 | -0.07(-0.12%) |
Jun 03, 2014 | 56.77 | 56.77 | 56.77 | 56.77 | 446 | +0.12(+0.21%) |