Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.12 | 50.31 | 49.51 | 49.66 | 784,193 | -0.44(-0.88%) |
May 28, 2015 | 49.85 | 50.32 | 49.85 | 50.10 | 520,199 | +0.25(+0.50%) |
May 27, 2015 | 49.50 | 50.10 | 49.28 | 49.85 | 418,353 | +0.41(+0.83%) |
May 26, 2015 | 50.05 | 49.10 | 49.44 | 439,828 | -0.17(-0.34%) | |
May 25, 2015 | 49.51 | 49.85 | 49.46 | 49.61 | 65,589 | -0.17(-0.34%) |
May 22, 2015 | 49.65 | 49.76 | 49.61 | 49.78 | 236,513 | +0.13(+0.26%) |
May 21, 2015 | 49.59 | 49.89 | 49.52 | 49.65 | 377,941 | +0.18(+0.36%) |
May 20, 2015 | 49.96 | 50.02 | 49.45 | 49.47 | 585,143 | -0.37(-0.74%) |
May 19, 2015 | 49.50 | 49.97 | 49.29 | 49.84 | 754,906 | +0.57(+1.16%) |
May 15, 2015 | 49.27 | 49.27 | 49.27 | 0 | +0.37(+0.76%) | |
May 14, 2015 | 47.96 | 48.94 | 47.96 | 48.90 | 1,010,381 | +0.95(+1.98%) |
May 13, 2015 | 48.34 | 48.36 | 47.84 | 47.95 | 861,877 | -0.45(-0.93%) |
May 12, 2015 | 49.04 | 49.04 | 48.39 | 48.40 | 628,575 | -0.78(-1.59%) |
May 11, 2015 | 49.47 | 49.82 | 49.00 | 49.18 | 543,168 | -0.27(-0.55%) |
May 08, 2015 | 49.50 | 49.86 | 49.39 | 49.45 | 411,086 | +0.23(+0.47%) |
May 07, 2015 | 48.95 | 49.42 | 48.91 | 49.22 | 761,397 | +0.27(+0.55%) |
May 06, 2015 | 49.40 | 49.72 | 48.51 | 48.95 | 533,507 | -0.30(-0.61%) |
May 05, 2015 | 49.91 | 49.94 | 48.93 | 49.25 | 525,568 | -0.87(-1.74%) |
May 04, 2015 | 50.18 | 50.31 | 49.97 | 50.12 | 410,876 | -0.04(-0.08%) |
May 01, 2015 | 49.57 | 50.46 | 49.40 | 50.16 | 709,033 | +0.59(+1.19%) |
Apr 30, 2015 | 49.57 | 50.20 | 49.19 | 49.57 | 865,016 | +0.00(+0.00%) |
Apr 29, 2015 | 48.47 | 49.86 | 48.47 | 49.57 | 574,071 | +0.47(+0.96%) |
Apr 28, 2015 | 49.44 | 49.48 | 48.70 | 49.10 | 644,127 | -0.28(-0.57%) |
Apr 27, 2015 | 50.46 | 50.46 | 49.33 | 49.38 | 778,499 | -0.98(-1.95%) |
Apr 24, 2015 | 50.50 | 50.59 | 50.18 | 50.36 | 676,308 | -0.06(-0.12%) |
Apr 23, 2015 | 50.41 | 50.76 | 50.26 | 50.42 | 441,387 | -0.13(-0.26%) |
Apr 22, 2015 | 50.35 | 50.62 | 50.09 | 50.55 | 691,948 | +0.42(+0.84%) |
Apr 21, 2015 | 50.68 | 50.86 | 49.87 | 50.13 | 1,183,802 | -0.19(-0.38%) |
Apr 20, 2015 | 50.62 | 51.01 | 50.26 | 50.32 | 1,081,469 | -0.08(-0.16%) |
Apr 17, 2015 | 50.51 | 50.51 | 50.17 | 50.40 | 953,323 | -0.38(-0.75%) |
Apr 16, 2015 | 51.30 | 51.68 | 50.52 | 50.78 | 994,108 | -1.28(-2.46%) |
Apr 15, 2015 | 52.58 | 52.82 | 52.02 | 52.06 | 1,074,433 | -0.37(-0.71%) |
Apr 14, 2015 | 52.24 | 52.55 | 52.02 | 52.43 | 473,484 | +0.00(+0.00%) |
Apr 13, 2015 | 52.62 | 53.00 | 52.43 | 52.43 | 697,812 | -0.27(-0.51%) |
Apr 10, 2015 | 52.70 | 52.83 | 52.52 | 52.70 | 505,828 | +0.11(+0.21%) |
Apr 09, 2015 | 52.13 | 52.67 | 52.13 | 52.59 | 868,670 | +0.32(+0.61%) |
Apr 08, 2015 | 51.89 | 52.54 | 51.83 | 52.27 | 542,984 | +0.28(+0.54%) |
Apr 07, 2015 | 52.06 | 52.49 | 51.95 | 51.99 | 529,977 | -0.01(-0.02%) |
Apr 06, 2015 | 51.49 | 52.36 | 51.31 | 52.00 | 777,201 | +0.17(+0.33%) |
Apr 02, 2015 | 51.83 | 51.83 | 51.83 | 0 | +0.64(+1.25%) | |
Apr 01, 2015 | 51.29 | 51.36 | 50.93 | 51.19 | 803,006 | -0.16(-0.31%) |
Mar 31, 2015 | 50.58 | 51.72 | 50.51 | 51.35 | 1,491,812 | +0.51(+1.00%) |
Mar 30, 2015 | 50.61 | 51.28 | 50.57 | 50.84 | 568,951 | +0.30(+0.59%) |
Mar 27, 2015 | 50.26 | 50.70 | 49.91 | 50.54 | 648,490 | +0.23(+0.46%) |
Mar 26, 2015 | 50.49 | 50.60 | 49.89 | 50.31 | 728,802 | -0.15(-0.30%) |
Mar 25, 2015 | 51.30 | 51.53 | 50.36 | 50.46 | 731,438 | -0.74(-1.45%) |
Mar 24, 2015 | 50.78 | 51.34 | 50.78 | 51.20 | 788,057 | +0.45(+0.89%) |
Mar 23, 2015 | 51.12 | 51.29 | 50.73 | 50.75 | 404,508 | -0.52(-1.01%) |
Mar 20, 2015 | 51.39 | 51.53 | 51.24 | 51.27 | 2,345,446 | +0.02(+0.04%) |
Mar 19, 2015 | 51.50 | 51.69 | 51.07 | 51.25 | 797,106 | -0.01(-0.02%) |
Mar 18, 2015 | 51.60 | 51.63 | 51.05 | 51.26 | 853,535 | -0.29(-0.56%) |
Mar 17, 2015 | 51.11 | 51.97 | 50.93 | 51.55 | 980,633 | +0.21(+0.41%) |
Mar 16, 2015 | 50.85 | 51.70 | 50.82 | 51.34 | 939,358 | +0.49(+0.96%) |
Mar 13, 2015 | 50.87 | 51.00 | 50.71 | 50.85 | 661,196 | -0.05(-0.10%) |
Mar 12, 2015 | 50.34 | 51.14 | 50.25 | 50.90 | 1,107,634 | +0.47(+0.93%) |
Mar 11, 2015 | 49.39 | 50.55 | 49.33 | 50.43 | 907,649 | +1.08(+2.19%) |
Mar 10, 2015 | 49.55 | 49.88 | 49.34 | 49.35 | 860,148 | -0.29(-0.58%) |
Mar 09, 2015 | 49.14 | 49.92 | 49.02 | 49.64 | 498,099 | +0.40(+0.81%) |
Mar 06, 2015 | 49.75 | 49.88 | 48.98 | 49.24 | 639,101 | -0.61(-1.22%) |
Mar 05, 2015 | 49.51 | 50.02 | 49.51 | 49.85 | 630,958 | +0.53(+1.07%) |
Mar 04, 2015 | 49.61 | 49.57 | 49.32 | 595,467 | -0.25(-0.50%) | |
Mar 03, 2015 | 49.57 | 48.98 | 49.57 | 722,554 | +0.24(+0.49%) |