Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.45 | 50.71 | 50.07 | 50.29 | 218,074 | -0.32(-0.64%) |
May 28, 2015 | 50.44 | 50.77 | 50.10 | 50.61 | 178,819 | +0.20(+0.40%) |
May 27, 2015 | 49.33 | 50.69 | 49.02 | 50.41 | 388,308 | +1.28(+2.61%) |
May 26, 2015 | 49.60 | 49.63 | 48.59 | 49.13 | 260,268 | -0.73(-1.46%) |
May 22, 2015 | 49.77 | 49.86 | 49.86 | 49.86 | 259,166 | +0.03(+0.06%) |
May 21, 2015 | 49.51 | 49.89 | 49.18 | 49.83 | 198,955 | +0.44(+0.90%) |
May 20, 2015 | 49.74 | 50.10 | 49.27 | 49.39 | 175,956 | -0.22(-0.45%) |
May 19, 2015 | 49.97 | 50.53 | 49.34 | 49.61 | 225,129 | -0.41(-0.81%) |
May 18, 2015 | 48.69 | 50.16 | 48.58 | 50.01 | 309,145 | +1.29(+2.65%) |
May 15, 2015 | 48.84 | 48.84 | 48.37 | 48.72 | 239,833 | -0.25(-0.51%) |
May 14, 2015 | 48.60 | 49.00 | 47.91 | 48.97 | 238,439 | +0.77(+1.61%) |
May 13, 2015 | 48.27 | 48.81 | 47.82 | 48.20 | 152,984 | +0.16(+0.33%) |
May 12, 2015 | 47.95 | 48.24 | 47.19 | 48.04 | 239,425 | -0.05(-0.10%) |
May 11, 2015 | 48.23 | 48.66 | 48.05 | 48.09 | 164,371 | -0.31(-0.65%) |
May 08, 2015 | 47.70 | 49.12 | 47.63 | 48.40 | 248,290 | +0.59(+1.23%) |
May 07, 2015 | 47.49 | 48.45 | 47.49 | 47.81 | 254,837 | +0.32(+0.68%) |
May 06, 2015 | 47.54 | 48.20 | 46.94 | 47.49 | 338,933 | -0.13(-0.27%) |
May 05, 2015 | 48.39 | 48.46 | 47.56 | 47.62 | 487,678 | -1.00(-2.06%) |
May 04, 2015 | 48.54 | 48.87 | 48.38 | 48.62 | 541,545 | -0.12(-0.25%) |
May 01, 2015 | 47.89 | 48.87 | 47.77 | 48.74 | 516,014 | +1.00(+2.10%) |
Apr 30, 2015 | 47.53 | 48.15 | 47.27 | 47.74 | 898,442 | -0.17(-0.35%) |
Apr 29, 2015 | 46.69 | 48.10 | 46.68 | 47.90 | 891,210 | +0.95(+2.02%) |
Apr 28, 2015 | 46.42 | 47.10 | 45.87 | 46.95 | 587,169 | +0.52(+1.11%) |
Apr 27, 2015 | 45.78 | 47.06 | 45.49 | 46.44 | 669,858 | +0.42(+0.92%) |
Apr 24, 2015 | 49.28 | 49.90 | 45.36 | 46.01 | 1,221,144 | -3.27(-6.63%) |
Apr 23, 2015 | 50.13 | 51.17 | 46.56 | 49.28 | 742,583 | -0.38(-0.76%) |
Apr 22, 2015 | 50.17 | 50.28 | 48.83 | 49.66 | 257,051 | -0.04(-0.07%) |
Apr 21, 2015 | 49.64 | 49.87 | 49.18 | 49.70 | 307,906 | +0.52(+1.05%) |
Apr 20, 2015 | 48.77 | 49.68 | 48.77 | 49.18 | 324,211 | +0.56(+1.16%) |
Apr 17, 2015 | 48.81 | 48.86 | 47.85 | 48.62 | 332,887 | -0.63(-1.27%) |
Apr 16, 2015 | 48.43 | 49.59 | 48.09 | 49.25 | 310,430 | +0.47(+0.96%) |
Apr 15, 2015 | 47.87 | 49.16 | 47.78 | 48.78 | 258,618 | +1.22(+2.56%) |
Apr 14, 2015 | 47.69 | 47.99 | 47.18 | 47.56 | 253,168 | -0.09(-0.19%) |
Apr 13, 2015 | 48.16 | 48.65 | 47.58 | 47.65 | 175,589 | -0.43(-0.90%) |
Apr 10, 2015 | 48.02 | 48.24 | 47.81 | 48.09 | 142,319 | +0.37(+0.77%) |
Apr 09, 2015 | 47.41 | 47.99 | 47.27 | 47.72 | 200,560 | +0.06(+0.12%) |
Apr 08, 2015 | 47.53 | 47.99 | 47.26 | 47.66 | 274,908 | +0.22(+0.47%) |
Apr 07, 2015 | 47.77 | 48.13 | 47.77 | 47.44 | 374,281 | -0.36(-0.75%) |
Apr 06, 2015 | 47.23 | 47.90 | 46.93 | 47.80 | 261,333 | +0.18(+0.39%) |
Apr 02, 2015 | 47.89 | 47.62 | 47.62 | 47.62 | 327,676 | -0.27(-0.56%) |
Apr 01, 2015 | 48.44 | 48.48 | 46.91 | 47.88 | 364,708 | -0.61(-1.25%) |
Mar 31, 2015 | 48.93 | 49.04 | 48.37 | 48.49 | 355,715 | -0.64(-1.29%) |
Mar 30, 2015 | 48.74 | 49.31 | 48.23 | 49.13 | 337,491 | +0.50(+1.02%) |
Mar 27, 2015 | 47.17 | 48.86 | 46.94 | 48.63 | 305,637 | +1.50(+3.19%) |
Mar 26, 2015 | 47.08 | 47.56 | 46.19 | 47.13 | 725,580 | -0.61(-1.29%) |
Mar 25, 2015 | 50.37 | 50.37 | 47.45 | 47.74 | 580,420 | -2.26(-4.51%) |
Mar 24, 2015 | 50.95 | 51.02 | 49.94 | 50.00 | 324,746 | -0.91(-1.78%) |
Mar 23, 2015 | 51.27 | 51.44 | 50.90 | 50.91 | 408,258 | -0.58(-1.12%) |
Mar 20, 2015 | 50.46 | 51.55 | 50.18 | 51.49 | 733,889 | +1.29(+2.58%) |
Mar 19, 2015 | 49.81 | 50.66 | 49.57 | 50.19 | 390,058 | +0.50(+1.00%) |
Mar 18, 2015 | 49.45 | 50.43 | 48.43 | 49.70 | 269,887 | +0.12(+0.24%) |
Mar 17, 2015 | 48.96 | 49.59 | 48.95 | 49.58 | 420,865 | +0.28(+0.58%) |
Mar 16, 2015 | 48.77 | 49.63 | 48.40 | 49.29 | 314,815 | +1.02(+2.11%) |
Mar 13, 2015 | 48.73 | 48.98 | 48.00 | 48.28 | 310,755 | -0.38(-0.77%) |
Mar 12, 2015 | 48.75 | 49.15 | 48.27 | 48.65 | 423,879 | -0.15(-0.30%) |
Mar 11, 2015 | 48.19 | 48.98 | 47.90 | 48.80 | 401,882 | +0.83(+1.74%) |
Mar 10, 2015 | 47.42 | 48.34 | 47.26 | 47.96 | 393,746 | -0.02(-0.04%) |
Mar 09, 2015 | 47.44 | 48.13 | 47.21 | 47.98 | 279,707 | +0.53(+1.12%) |
Mar 06, 2015 | 47.91 | 48.15 | 47.27 | 47.45 | 368,511 | -0.89(-1.84%) |
Mar 05, 2015 | 48.81 | 49.06 | 47.99 | 48.34 | 205,800 | -0.42(-0.87%) |
Mar 04, 2015 | 48.85 | 49.17 | 48.41 | 48.76 | 201,026 | -0.38(-0.77%) |
Mar 03, 2015 | 49.49 | 49.56 | 48.90 | 49.14 | 364,500 | -0.55(-1.11%) |