Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.52 | 49.52 | 48.28 | 48.45 | 519,683 | -1.27(-2.55%) |
May 28, 2015 | 49.82 | 50.01 | 49.07 | 49.72 | 448,727 | -0.10(-0.20%) |
May 27, 2015 | 49.31 | 50.19 | 48.70 | 49.82 | 472,886 | +0.47(+0.95%) |
May 26, 2015 | 49.99 | 50.01 | 49.23 | 49.35 | 300,339 | -0.95(-1.89%) |
May 22, 2015 | 49.96 | 50.30 | 50.30 | 50.30 | 244,500 | +0.38(+0.76%) |
May 21, 2015 | 50.02 | 50.39 | 49.65 | 49.92 | 355,810 | -0.05(-0.10%) |
May 20, 2015 | 50.51 | 50.51 | 49.80 | 49.97 | 206,412 | -0.35(-0.70%) |
May 19, 2015 | 49.91 | 50.66 | 49.69 | 50.32 | 302,677 | +0.34(+0.68%) |
May 18, 2015 | 49.16 | 50.01 | 48.86 | 49.98 | 398,037 | +0.65(+1.32%) |
May 15, 2015 | 50.08 | 50.08 | 48.77 | 49.33 | 356,702 | -0.68(-1.36%) |
May 14, 2015 | 52.00 | 52.00 | 49.12 | 50.01 | 1,119,479 | -1.84(-3.55%) |
May 13, 2015 | 51.74 | 52.03 | 51.41 | 51.85 | 203,908 | +0.28(+0.54%) |
May 12, 2015 | 52.05 | 52.28 | 50.85 | 51.57 | 221,069 | -0.83(-1.58%) |
May 11, 2015 | 52.08 | 53.00 | 51.80 | 52.40 | 198,092 | +0.33(+0.63%) |
May 08, 2015 | 52.43 | 52.50 | 51.72 | 52.07 | 212,336 | +0.10(+0.19%) |
May 07, 2015 | 52.13 | 52.66 | 51.81 | 51.97 | 319,985 | -0.27(-0.52%) |
May 06, 2015 | 51.50 | 52.26 | 51.28 | 52.24 | 419,865 | +0.86(+1.67%) |
May 05, 2015 | 50.26 | 51.49 | 50.22 | 51.38 | 397,313 | +0.91(+1.80%) |
May 04, 2015 | 50.16 | 51.11 | 50.16 | 50.47 | 297,151 | +0.32(+0.64%) |
May 01, 2015 | 49.94 | 50.64 | 49.84 | 50.15 | 242,815 | +0.20(+0.40%) |
Apr 30, 2015 | 51.40 | 51.79 | 49.56 | 49.95 | 414,644 | -1.78(-3.44%) |
Apr 29, 2015 | 51.44 | 52.30 | 51.16 | 51.73 | 290,661 | +0.17(+0.33%) |
Apr 28, 2015 | 52.04 | 52.83 | 51.41 | 51.56 | 427,964 | -0.36(-0.69%) |
Apr 27, 2015 | 52.52 | 53.27 | 51.76 | 51.92 | 229,898 | -0.52(-0.99%) |
Apr 24, 2015 | 52.36 | 52.59 | 51.75 | 52.44 | 189,224 | +0.14(+0.27%) |
Apr 23, 2015 | 52.00 | 52.71 | 51.67 | 52.30 | 154,918 | +0.05(+0.10%) |
Apr 22, 2015 | 52.52 | 52.71 | 51.59 | 52.25 | 139,284 | -0.30(-0.57%) |
Apr 21, 2015 | 52.62 | 52.81 | 52.30 | 52.55 | 107,308 | +0.23(+0.44%) |
Apr 20, 2015 | 51.95 | 52.43 | 51.82 | 52.32 | 298,453 | +0.90(+1.75%) |
Apr 17, 2015 | 51.73 | 52.02 | 51.28 | 51.42 | 455,849 | -1.11(-2.11%) |
Apr 16, 2015 | 53.14 | 53.35 | 52.49 | 52.53 | 462,862 | -0.66(-1.24%) |
Apr 15, 2015 | 53.27 | 53.41 | 52.72 | 53.19 | 425,484 | -0.13(-0.24%) |
Apr 14, 2015 | 53.38 | 53.75 | 52.83 | 53.32 | 193,270 | -0.18(-0.34%) |
Apr 13, 2015 | 53.95 | 54.43 | 53.39 | 53.50 | 268,641 | -0.49(-0.91%) |
Apr 10, 2015 | 54.00 | 54.15 | 53.76 | 53.99 | 244,710 | +0.02(+0.04%) |
Apr 09, 2015 | 53.50 | 54.00 | 53.19 | 53.97 | 186,270 | +0.32(+0.60%) |
Apr 08, 2015 | 52.84 | 53.67 | 52.59 | 53.65 | 255,048 | +0.99(+1.88%) |
Apr 07, 2015 | 52.80 | 53.40 | 52.45 | 52.66 | 236,839 | -0.08(-0.15%) |
Apr 06, 2015 | 52.04 | 53.35 | 51.98 | 52.74 | 156,955 | +0.21(+0.40%) |
Apr 02, 2015 | 52.50 | 52.53 | 52.53 | 52.53 | 157,700 | +0.06(+0.11%) |
Apr 01, 2015 | 52.66 | 52.90 | 51.81 | 52.47 | 252,248 | -0.14(-0.27%) |
Mar 31, 2015 | 52.91 | 53.17 | 52.44 | 52.61 | 258,261 | -0.65(-1.22%) |
Mar 30, 2015 | 52.64 | 53.37 | 52.45 | 53.26 | 312,692 | +0.70(+1.33%) |
Mar 27, 2015 | 51.30 | 52.72 | 51.10 | 52.56 | 315,989 | +1.36(+2.66%) |
Mar 26, 2015 | 50.50 | 51.30 | 49.85 | 51.20 | 275,771 | +0.69(+1.37%) |
Mar 25, 2015 | 51.75 | 51.76 | 50.37 | 50.51 | 353,134 | -1.08(-2.09%) |
Mar 24, 2015 | 52.57 | 52.57 | 51.54 | 51.59 | 261,537 | -0.91(-1.73%) |
Mar 23, 2015 | 53.65 | 53.65 | 52.38 | 52.50 | 458,155 | -1.15(-2.14%) |
Mar 20, 2015 | 53.15 | 53.75 | 52.75 | 53.65 | 464,148 | +0.84(+1.59%) |
Mar 19, 2015 | 53.08 | 53.59 | 52.28 | 52.81 | 258,800 | -0.35(-0.66%) |
Mar 18, 2015 | 52.33 | 53.37 | 51.90 | 53.16 | 490,258 | +0.56(+1.06%) |
Mar 17, 2015 | 52.58 | 52.94 | 52.23 | 52.60 | 180,679 | -0.27(-0.51%) |
Mar 16, 2015 | 52.50 | 52.89 | 51.65 | 52.87 | 416,734 | +0.64(+1.23%) |
Mar 13, 2015 | 51.34 | 52.33 | 51.01 | 52.23 | 423,947 | +0.88(+1.71%) |
Mar 12, 2015 | 49.97 | 51.38 | 49.56 | 51.35 | 535,092 | +1.74(+3.51%) |
Mar 11, 2015 | 51.10 | 51.31 | 49.30 | 49.61 | 459,428 | -1.59(-3.11%) |
Mar 10, 2015 | 51.82 | 51.99 | 50.92 | 51.20 | 270,672 | -1.05(-2.01%) |
Mar 09, 2015 | 52.97 | 52.98 | 52.22 | 52.25 | 262,541 | -0.73(-1.38%) |
Mar 06, 2015 | 52.53 | 53.50 | 52.49 | 52.98 | 367,979 | -0.06(-0.11%) |
Mar 05, 2015 | 53.20 | 53.54 | 52.52 | 53.04 | 372,879 | -0.33(-0.62%) |
Mar 04, 2015 | 53.84 | 54.10 | 52.85 | 53.37 | 241,892 | -0.73(-1.35%) |
Mar 03, 2015 | 54.46 | 54.87 | 52.21 | 54.10 | 818,381 | -0.63(-1.15%) |