Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.54 | 48.54 | 48.10 | 48.16 | 334,769 | -0.40(-0.82%) |
May 28, 2015 | 48.58 | 48.60 | 48.40 | 48.56 | 21,422 | -0.07(-0.15%) |
May 27, 2015 | 48.29 | 48.70 | 48.28 | 48.63 | 17,588 | +0.49(+1.02%) |
May 26, 2015 | 48.58 | 48.58 | 48.01 | 48.14 | 14,469 | -0.48(-0.99%) |
May 22, 2015 | 48.65 | 48.62 | 48.62 | 48.62 | 28,877 | -0.08(-0.17%) |
May 21, 2015 | 48.49 | 48.78 | 48.49 | 48.70 | 19,749 | +0.00(+0.00%) |
May 20, 2015 | 48.66 | 48.77 | 48.46 | 48.70 | 18,704 | +0.14(+0.28%) |
May 19, 2015 | 48.67 | 48.70 | 48.52 | 48.57 | 14,491 | -0.05(-0.11%) |
May 18, 2015 | 48.46 | 48.68 | 48.45 | 48.62 | 20,569 | +0.14(+0.28%) |
May 15, 2015 | 48.48 | 48.50 | 48.40 | 48.48 | 11,378 | +0.01(+0.02%) |
May 14, 2015 | 48.08 | 48.48 | 48.08 | 48.48 | 27,570 | +0.67(+1.40%) |
May 13, 2015 | 47.95 | 48.13 | 47.80 | 47.80 | 19,018 | -0.06(-0.13%) |
May 12, 2015 | 47.76 | 47.99 | 47.47 | 47.87 | 28,898 | -0.14(-0.30%) |
May 11, 2015 | 48.21 | 48.24 | 47.97 | 48.01 | 14,599 | -0.20(-0.41%) |
May 08, 2015 | 47.94 | 48.21 | 47.94 | 48.21 | 11,630 | +0.67(+1.42%) |
May 07, 2015 | 47.27 | 47.63 | 47.25 | 47.53 | 25,068 | +0.50(+1.06%) |
May 06, 2015 | 47.70 | 47.75 | 47.01 | 47.03 | 16,806 | -0.46(-0.97%) |
May 05, 2015 | 47.99 | 47.99 | 47.50 | 47.50 | 13,741 | -0.61(-1.26%) |
May 04, 2015 | 48.15 | 48.36 | 48.09 | 48.10 | 10,295 | +0.09(+0.19%) |
May 01, 2015 | 47.79 | 48.01 | 47.69 | 48.01 | 10,691 | +0.57(+1.20%) |
Apr 30, 2015 | 47.89 | 48.01 | 47.28 | 47.44 | 14,489 | -0.60(-1.25%) |
Apr 29, 2015 | 48.10 | 48.19 | 47.89 | 48.04 | 23,447 | -0.27(-0.56%) |
Apr 28, 2015 | 48.35 | 48.46 | 47.99 | 48.31 | 36,589 | +0.06(+0.13%) |
Apr 27, 2015 | 48.67 | 48.67 | 48.25 | 48.25 | 23,275 | -0.20(-0.41%) |
Apr 24, 2015 | 48.43 | 48.50 | 48.32 | 48.45 | 13,134 | +0.30(+0.62%) |
Apr 23, 2015 | 47.92 | 48.32 | 47.89 | 48.15 | 23,293 | +0.15(+0.32%) |
Apr 22, 2015 | 47.82 | 48.07 | 47.71 | 47.99 | 20,512 | +0.29(+0.61%) |
Apr 21, 2015 | 47.89 | 47.89 | 47.64 | 47.70 | 2,714,936 | +0.00(+0.00%) |
Apr 20, 2015 | 47.38 | 47.76 | 47.38 | 47.70 | 10,994 | +0.60(+1.27%) |
Apr 17, 2015 | 47.39 | 47.43 | 46.94 | 47.11 | 38,528 | -0.58(-1.22%) |
Apr 16, 2015 | 47.60 | 47.88 | 47.60 | 47.69 | 39,764 | -0.08(-0.17%) |
Apr 15, 2015 | 47.71 | 47.88 | 47.64 | 47.77 | 17,468 | +0.27(+0.57%) |
Apr 14, 2015 | 47.56 | 47.61 | 47.34 | 47.50 | 14,133 | -0.05(-0.10%) |
Apr 13, 2015 | 47.89 | 47.93 | 47.53 | 47.54 | 20,421 | -0.24(-0.49%) |
Apr 10, 2015 | 47.67 | 47.80 | 47.50 | 47.78 | 44,599 | +0.20(+0.42%) |
Apr 09, 2015 | 47.38 | 47.59 | 47.24 | 47.58 | 11,673 | +0.25(+0.54%) |
Apr 08, 2015 | 47.31 | 47.38 | 47.22 | 47.32 | 19,333 | +0.14(+0.31%) |
Apr 07, 2015 | 47.36 | 47.54 | 47.18 | 47.18 | 14,150 | -0.08(-0.17%) |
Apr 06, 2015 | 46.68 | 47.43 | 46.68 | 47.26 | 18,431 | +0.32(+0.68%) |
Apr 02, 2015 | 46.89 | 46.94 | 46.94 | 46.94 | 13,226 | +0.17(+0.37%) |
Apr 01, 2015 | 46.95 | 46.95 | 46.50 | 46.77 | 19,889 | -0.21(-0.44%) |
Mar 31, 2015 | 47.17 | 47.30 | 46.97 | 46.98 | 9,189 | -0.46(-0.98%) |
Mar 30, 2015 | 47.16 | 47.47 | 47.16 | 47.44 | 15,702 | +0.56(+1.19%) |
Mar 27, 2015 | 46.89 | 46.97 | 46.81 | 46.88 | 17,576 | -0.03(-0.07%) |
Mar 26, 2015 | 46.66 | 47.00 | 46.53 | 46.92 | 14,792 | +0.01(+0.02%) |
Mar 25, 2015 | 47.85 | 47.85 | 46.89 | 46.91 | 13,325 | -0.80(-1.67%) |
Mar 24, 2015 | 47.85 | 48.04 | 47.68 | 47.70 | 21,472 | -0.23(-0.47%) |
Mar 23, 2015 | 48.00 | 48.08 | 47.93 | 47.93 | 21,992 | -0.11(-0.23%) |
Mar 20, 2015 | 47.89 | 48.17 | 47.89 | 48.04 | 18,158 | +0.44(+0.93%) |
Mar 19, 2015 | 47.56 | 47.75 | 47.54 | 47.59 | 21,218 | -0.06(-0.13%) |
Mar 18, 2015 | 47.11 | 47.83 | 46.80 | 47.66 | 14,449 | +0.49(+1.03%) |
Mar 17, 2015 | 47.12 | 47.21 | 46.95 | 47.17 | 26,875 | -0.01(-0.02%) |
Mar 16, 2015 | 46.77 | 47.23 | 46.77 | 47.18 | 13,007 | +0.52(+1.12%) |
Mar 13, 2015 | 46.76 | 46.89 | 46.34 | 46.65 | 39,250 | -0.22(-0.48%) |
Mar 12, 2015 | 46.46 | 46.89 | 46.46 | 46.88 | 21,453 | +0.54(+1.16%) |
Mar 11, 2015 | 46.68 | 46.68 | 46.29 | 46.34 | 20,786 | -0.31(-0.66%) |
Mar 10, 2015 | 47.05 | 47.05 | 46.65 | 46.65 | 132,899 | -0.76(-1.60%) |
Mar 09, 2015 | 47.20 | 47.48 | 47.17 | 47.40 | 9,307 | +0.20(+0.42%) |
Mar 06, 2015 | 47.77 | 47.77 | 47.11 | 47.21 | 12,866 | -0.62(-1.30%) |
Mar 05, 2015 | 47.86 | 47.93 | 47.74 | 47.83 | 26,815 | +0.03(+0.07%) |
Mar 04, 2015 | 47.92 | 48.02 | 47.58 | 47.79 | 10,892 | -0.23(-0.47%) |
Mar 03, 2015 | 48.15 | 48.15 | 47.77 | 48.02 | 36,791 | -0.12(-0.24%) |