Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.33 | 48.49 | 47.38 | 47.42 | 113,899 | -0.82(-1.70%) |
May 28, 2015 | 47.70 | 48.35 | 47.48 | 48.24 | 129,099 | +0.33(+0.69%) |
May 27, 2015 | 47.39 | 47.99 | 47.12 | 47.91 | 141,168 | +0.53(+1.12%) |
May 26, 2015 | 47.60 | 47.61 | 46.81 | 47.38 | 142,482 | -0.46(-0.96%) |
May 22, 2015 | 47.99 | 47.84 | 47.84 | 47.84 | 82,100 | -0.26(-0.54%) |
May 21, 2015 | 48.16 | 48.65 | 47.97 | 48.10 | 116,600 | -0.33(-0.68%) |
May 20, 2015 | 48.47 | 48.83 | 48.09 | 48.43 | 122,501 | +0.08(+0.17%) |
May 19, 2015 | 48.33 | 48.44 | 47.67 | 48.35 | 174,044 | +0.12(+0.25%) |
May 18, 2015 | 48.18 | 48.50 | 48.00 | 48.23 | 352,391 | +0.14(+0.29%) |
May 15, 2015 | 48.69 | 48.81 | 48.03 | 48.09 | 162,852 | -0.63(-1.29%) |
May 14, 2015 | 49.49 | 49.72 | 48.54 | 48.72 | 194,960 | -0.43(-0.87%) |
May 13, 2015 | 48.96 | 49.36 | 48.80 | 49.15 | 126,911 | +0.19(+0.39%) |
May 12, 2015 | 49.53 | 49.55 | 48.65 | 48.96 | 179,148 | -0.92(-1.84%) |
May 11, 2015 | 50.14 | 50.79 | 49.84 | 49.88 | 111,313 | -0.28(-0.56%) |
May 08, 2015 | 50.90 | 50.93 | 50.07 | 50.16 | 101,022 | -0.30(-0.59%) |
May 07, 2015 | 50.10 | 51.15 | 49.88 | 50.46 | 107,083 | +0.21(+0.42%) |
May 06, 2015 | 50.75 | 50.75 | 49.88 | 50.25 | 103,874 | -0.23(-0.46%) |
May 05, 2015 | 51.08 | 51.32 | 50.14 | 50.48 | 81,681 | -0.70(-1.37%) |
May 04, 2015 | 50.92 | 51.38 | 50.84 | 51.18 | 100,757 | +0.47(+0.93%) |
May 01, 2015 | 50.81 | 50.87 | 50.07 | 50.71 | 104,178 | +0.26(+0.52%) |
Apr 30, 2015 | 51.87 | 52.02 | 50.30 | 50.45 | 99,764 | -1.75(-3.35%) |
Apr 29, 2015 | 52.21 | 52.69 | 51.98 | 52.20 | 53,298 | -0.47(-0.89%) |
Apr 28, 2015 | 52.27 | 52.77 | 51.67 | 52.67 | 146,714 | +0.23(+0.44%) |
Apr 27, 2015 | 53.54 | 54.68 | 52.38 | 52.44 | 101,215 | -0.95(-1.78%) |
Apr 24, 2015 | 53.43 | 53.68 | 51.81 | 53.39 | 124,725 | -0.27(-0.50%) |
Apr 23, 2015 | 56.57 | 56.57 | 53.41 | 53.66 | 183,580 | -1.73(-3.12%) |
Apr 22, 2015 | 55.01 | 55.74 | 54.63 | 55.39 | 118,304 | +0.36(+0.65%) |
Apr 21, 2015 | 54.88 | 55.25 | 54.45 | 55.03 | 76,949 | +0.44(+0.81%) |
Apr 20, 2015 | 54.82 | 55.07 | 54.09 | 54.59 | 62,131 | +0.38(+0.70%) |
Apr 17, 2015 | 54.62 | 54.62 | 53.84 | 54.21 | 124,365 | -0.91(-1.65%) |
Apr 16, 2015 | 54.21 | 55.32 | 54.02 | 55.12 | 76,741 | +0.72(+1.32%) |
Apr 15, 2015 | 54.02 | 54.77 | 53.79 | 54.40 | 83,291 | +0.49(+0.91%) |
Apr 14, 2015 | 53.95 | 54.13 | 53.55 | 53.91 | 58,005 | -0.31(-0.57%) |
Apr 13, 2015 | 53.47 | 54.24 | 53.26 | 54.22 | 70,234 | +0.78(+1.46%) |
Apr 10, 2015 | 53.20 | 53.92 | 52.86 | 53.44 | 104,945 | +0.13(+0.24%) |
Apr 09, 2015 | 53.21 | 53.69 | 52.58 | 53.31 | 114,505 | -0.02(-0.04%) |
Apr 08, 2015 | 53.03 | 53.56 | 52.71 | 53.33 | 185,040 | +0.27(+0.51%) |
Apr 07, 2015 | 54.34 | 54.75 | 52.99 | 53.06 | 98,093 | -1.21(-2.23%) |
Apr 06, 2015 | 53.50 | 54.75 | 52.93 | 54.27 | 100,522 | +0.16(+0.30%) |
Apr 02, 2015 | 53.76 | 54.11 | 54.11 | 54.11 | 79,600 | +0.49(+0.91%) |
Apr 01, 2015 | 52.32 | 53.84 | 52.25 | 53.62 | 136,772 | +1.16(+2.21%) |
Mar 31, 2015 | 52.33 | 52.66 | 52.19 | 52.46 | 101,862 | -0.47(-0.89%) |
Mar 30, 2015 | 52.58 | 53.16 | 52.48 | 52.93 | 94,791 | +0.63(+1.20%) |
Mar 27, 2015 | 52.91 | 52.96 | 52.22 | 52.30 | 100,011 | -0.57(-1.08%) |
Mar 26, 2015 | 52.46 | 53.62 | 52.24 | 52.87 | 160,811 | +0.08(+0.15%) |
Mar 25, 2015 | 54.50 | 54.50 | 52.78 | 52.79 | 183,311 | -1.57(-2.89%) |
Mar 24, 2015 | 54.85 | 54.85 | 54.25 | 54.36 | 124,210 | -0.59(-1.07%) |
Mar 23, 2015 | 55.17 | 55.49 | 54.92 | 54.95 | 80,465 | -0.36(-0.65%) |
Mar 20, 2015 | 54.69 | 55.59 | 54.69 | 55.31 | 195,931 | +0.89(+1.64%) |
Mar 19, 2015 | 54.14 | 54.78 | 53.72 | 54.42 | 117,481 | -0.19(-0.35%) |
Mar 18, 2015 | 54.78 | 55.66 | 54.50 | 54.61 | 109,246 | -0.46(-0.84%) |
Mar 17, 2015 | 54.82 | 55.34 | 54.22 | 55.07 | 118,086 | -0.25(-0.45%) |
Mar 16, 2015 | 55.70 | 55.79 | 55.07 | 55.32 | 106,199 | +0.11(+0.20%) |
Mar 13, 2015 | 55.23 | 55.54 | 53.87 | 55.21 | 137,113 | -0.21(-0.38%) |
Mar 12, 2015 | 53.56 | 55.42 | 53.56 | 55.42 | 151,827 | +2.31(+4.35%) |
Mar 11, 2015 | 52.42 | 53.24 | 52.03 | 53.11 | 147,742 | +0.76(+1.45%) |
Mar 10, 2015 | 52.42 | 52.76 | 52.00 | 52.35 | 156,099 | -0.87(-1.63%) |
Mar 09, 2015 | 53.35 | 53.48 | 52.73 | 53.22 | 90,455 | -0.14(-0.26%) |
Mar 06, 2015 | 53.78 | 54.77 | 53.23 | 53.36 | 76,484 | -0.60(-1.11%) |
Mar 05, 2015 | 53.35 | 54.17 | 52.61 | 53.96 | 81,996 | +0.64(+1.20%) |
Mar 04, 2015 | 53.29 | 53.74 | 52.66 | 53.32 | 111,389 | -0.42(-0.78%) |
Mar 03, 2015 | 54.14 | 54.50 | 53.23 | 53.74 | 150,781 | -0.80(-1.47%) |