Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.14 | 51.23 | 49.61 | 50.26 | 389,734 | -0.98(-1.90%) |
May 28, 2015 | 50.92 | 51.26 | 50.22 | 51.24 | 263,045 | -0.11(-0.21%) |
May 27, 2015 | 49.69 | 51.48 | 49.07 | 51.35 | 357,227 | +1.81(+3.66%) |
May 26, 2015 | 50.42 | 50.42 | 48.67 | 49.53 | 310,858 | -1.45(-2.85%) |
May 22, 2015 | 51.60 | 50.99 | 50.99 | 50.99 | 137,566 | -0.62(-1.19%) |
May 21, 2015 | 51.63 | 52.26 | 51.06 | 51.60 | 337,294 | -0.18(-0.35%) |
May 20, 2015 | 51.94 | 52.24 | 50.94 | 51.78 | 139,214 | +0.19(+0.37%) |
May 19, 2015 | 51.48 | 51.72 | 50.98 | 51.59 | 146,500 | -0.18(-0.34%) |
May 18, 2015 | 49.75 | 51.89 | 49.48 | 51.77 | 243,254 | +1.66(+3.31%) |
May 15, 2015 | 50.01 | 50.14 | 49.24 | 50.11 | 142,956 | -0.09(-0.19%) |
May 14, 2015 | 49.17 | 50.30 | 48.75 | 50.20 | 180,448 | +1.51(+3.11%) |
May 13, 2015 | 49.08 | 49.49 | 48.14 | 48.69 | 107,766 | -0.04(-0.09%) |
May 12, 2015 | 48.53 | 49.19 | 46.82 | 48.73 | 322,225 | -0.28(-0.57%) |
May 11, 2015 | 49.06 | 50.12 | 48.99 | 49.01 | 121,679 | +0.09(+0.19%) |
May 08, 2015 | 49.29 | 49.62 | 48.65 | 48.92 | 160,369 | +1.09(+2.28%) |
May 07, 2015 | 47.13 | 48.38 | 46.55 | 47.83 | 185,311 | +0.58(+1.23%) |
May 06, 2015 | 47.16 | 47.51 | 46.17 | 47.25 | 300,778 | +0.37(+0.79%) |
May 05, 2015 | 48.57 | 48.91 | 46.18 | 46.88 | 322,978 | -1.84(-3.78%) |
May 04, 2015 | 48.33 | 49.74 | 48.03 | 48.72 | 255,008 | +0.58(+1.21%) |
May 01, 2015 | 47.73 | 48.35 | 46.97 | 48.14 | 384,063 | +0.95(+2.01%) |
Apr 30, 2015 | 49.54 | 49.96 | 46.67 | 47.20 | 406,382 | -3.29(-6.52%) |
Apr 29, 2015 | 51.29 | 51.75 | 50.24 | 50.49 | 251,491 | -1.62(-3.10%) |
Apr 28, 2015 | 51.39 | 52.37 | 49.78 | 52.10 | 361,630 | +0.88(+1.72%) |
Apr 27, 2015 | 53.47 | 54.30 | 50.76 | 51.22 | 361,229 | -1.82(-3.44%) |
Apr 24, 2015 | 53.68 | 53.81 | 52.84 | 53.05 | 206,293 | -0.56(-1.04%) |
Apr 23, 2015 | 52.55 | 53.88 | 52.36 | 53.60 | 184,713 | +0.78(+1.48%) |
Apr 22, 2015 | 52.59 | 53.03 | 51.36 | 52.82 | 188,034 | +0.20(+0.37%) |
Apr 21, 2015 | 53.32 | 53.50 | 52.49 | 52.62 | 133,669 | -0.18(-0.35%) |
Apr 20, 2015 | 51.84 | 53.15 | 51.80 | 52.80 | 219,778 | +1.46(+2.85%) |
Apr 17, 2015 | 52.15 | 52.60 | 50.54 | 51.34 | 409,813 | -2.52(-4.68%) |
Apr 16, 2015 | 53.94 | 54.20 | 53.53 | 53.86 | 92,013 | -0.25(-0.46%) |
Apr 15, 2015 | 53.47 | 54.71 | 53.27 | 54.11 | 192,342 | +1.23(+2.33%) |
Apr 14, 2015 | 53.28 | 53.44 | 51.77 | 52.87 | 166,046 | -0.02(-0.04%) |
Apr 13, 2015 | 52.98 | 53.77 | 52.79 | 52.89 | 169,897 | +0.06(+0.12%) |
Apr 10, 2015 | 52.60 | 53.01 | 52.41 | 52.83 | 119,216 | +0.75(+1.44%) |
Apr 09, 2015 | 52.56 | 52.99 | 50.62 | 52.08 | 230,473 | -0.53(-1.01%) |
Apr 08, 2015 | 51.30 | 52.89 | 51.30 | 52.61 | 226,959 | +1.27(+2.48%) |
Apr 07, 2015 | 52.08 | 52.66 | 51.33 | 51.34 | 203,733 | -0.97(-1.85%) |
Apr 06, 2015 | 50.73 | 52.70 | 50.73 | 52.31 | 160,198 | +0.61(+1.18%) |
Apr 02, 2015 | 51.27 | 51.70 | 51.70 | 51.70 | 286,699 | +0.34(+0.67%) |
Apr 01, 2015 | 51.18 | 51.35 | 49.58 | 51.35 | 315,221 | +0.09(+0.17%) |
Mar 31, 2015 | 51.20 | 51.67 | 50.75 | 51.26 | 159,285 | -0.58(-1.12%) |
Mar 30, 2015 | 50.51 | 52.07 | 50.51 | 51.84 | 275,505 | +2.08(+4.18%) |
Mar 27, 2015 | 48.94 | 49.95 | 48.34 | 49.76 | 205,595 | +0.89(+1.82%) |
Mar 26, 2015 | 48.54 | 49.55 | 47.93 | 48.88 | 285,522 | -0.22(-0.44%) |
Mar 25, 2015 | 52.84 | 52.84 | 48.94 | 49.09 | 401,859 | -3.67(-6.96%) |
Mar 24, 2015 | 52.72 | 53.40 | 52.61 | 52.76 | 176,858 | -0.07(-0.14%) |
Mar 23, 2015 | 52.92 | 53.33 | 52.76 | 52.84 | 125,926 | -0.12(-0.23%) |
Mar 20, 2015 | 52.25 | 53.14 | 52.20 | 52.96 | 253,545 | +1.32(+2.55%) |
Mar 19, 2015 | 50.94 | 51.69 | 50.94 | 51.65 | 117,982 | +0.42(+0.83%) |
Mar 18, 2015 | 49.75 | 51.90 | 49.17 | 51.22 | 268,144 | +1.19(+2.38%) |
Mar 17, 2015 | 49.34 | 50.27 | 49.16 | 50.03 | 128,432 | +0.27(+0.54%) |
Mar 16, 2015 | 49.49 | 50.02 | 49.23 | 49.76 | 176,534 | +0.93(+1.91%) |
Mar 13, 2015 | 49.29 | 49.53 | 47.21 | 48.83 | 235,160 | -0.54(-1.10%) |
Mar 12, 2015 | 47.98 | 49.50 | 47.88 | 49.37 | 244,495 | +2.29(+4.86%) |
Mar 11, 2015 | 46.38 | 47.16 | 45.78 | 47.08 | 178,954 | +0.86(+1.87%) |
Mar 10, 2015 | 46.58 | 46.65 | 45.69 | 46.22 | 169,773 | -1.60(-3.35%) |
Mar 09, 2015 | 47.45 | 48.11 | 47.24 | 47.82 | 139,435 | +0.57(+1.21%) |
Mar 06, 2015 | 48.25 | 49.02 | 46.95 | 47.25 | 323,371 | -1.87(-3.80%) |
Mar 05, 2015 | 48.77 | 49.32 | 48.30 | 49.12 | 71,893 | +0.41(+0.84%) |
Mar 04, 2015 | 48.54 | 48.95 | 47.82 | 48.71 | 180,336 | -0.46(-0.94%) |
Mar 03, 2015 | 49.73 | 49.73 | 48.58 | 49.17 | 181,401 | -0.89(-1.78%) |