Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.75 | 49.75 | 49.37 | 49.58 | 2,652 | -0.33(-0.66%) |
May 28, 2015 | 49.90 | 49.91 | 49.90 | 49.91 | 1,655 | +0.34(+0.70%) |
May 27, 2015 | 49.56 | 49.56 | 49.51 | 49.56 | 2,029 | +0.20(+0.41%) |
May 26, 2015 | 49.33 | 49.42 | 49.25 | 49.36 | 59,452 | -0.58(-1.15%) |
May 22, 2015 | 49.95 | 49.93 | 49.93 | 49.93 | 32,613 | -0.19(-0.38%) |
May 21, 2015 | 50.12 | 50.20 | 50.01 | 50.12 | 4,363 | -0.09(-0.17%) |
May 20, 2015 | 50.22 | 50.22 | 50.21 | 50.21 | 1,498 | +0.07(+0.14%) |
May 19, 2015 | 50.14 | 50.23 | 50.08 | 50.14 | 8,522 | +0.00(+0.00%) |
May 18, 2015 | 49.69 | 50.16 | 49.69 | 50.14 | 3,909 | +0.40(+0.81%) |
May 15, 2015 | 49.92 | 49.92 | 49.65 | 49.73 | 5,224 | -0.04(-0.09%) |
May 14, 2015 | 49.38 | 49.85 | 49.38 | 49.78 | 24,205 | +0.54(+1.10%) |
May 13, 2015 | 49.19 | 49.29 | 49.11 | 49.24 | 14,118 | +0.21(+0.42%) |
May 12, 2015 | 48.59 | 49.14 | 48.59 | 49.03 | 7,036 | -0.24(-0.48%) |
May 11, 2015 | 49.26 | 49.51 | 49.26 | 49.27 | 9,682 | +0.04(+0.09%) |
May 08, 2015 | 48.99 | 49.36 | 48.99 | 49.22 | 8,834 | +0.40(+0.81%) |
May 07, 2015 | 48.77 | 48.82 | 48.39 | 48.82 | 225,647 | +0.36(+0.74%) |
May 06, 2015 | 48.25 | 48.51 | 48.25 | 48.47 | 2,115 | +0.32(+0.67%) |
May 05, 2015 | 48.49 | 48.49 | 48.14 | 48.14 | 3,812 | -0.81(-1.66%) |
May 04, 2015 | 48.90 | 48.99 | 48.90 | 48.96 | 2,093 | +0.19(+0.39%) |
May 01, 2015 | 48.66 | 48.77 | 48.51 | 48.77 | 930 | +0.34(+0.71%) |
Apr 30, 2015 | 48.93 | 48.93 | 48.40 | 48.42 | 4,817 | -0.81(-1.65%) |
Apr 29, 2015 | 49.48 | 49.56 | 48.98 | 49.24 | 4,375 | -0.11(-0.22%) |
Apr 28, 2015 | 48.93 | 49.50 | 48.93 | 49.34 | 10,394 | +0.07(+0.14%) |
Apr 27, 2015 | 49.76 | 49.76 | 49.21 | 49.28 | 5,199 | -0.32(-0.64%) |
Apr 24, 2015 | 49.75 | 49.75 | 49.56 | 49.59 | 6,006 | -0.09(-0.19%) |
Apr 23, 2015 | 49.40 | 49.81 | 49.37 | 49.69 | 5,331 | +0.35(+0.72%) |
Apr 22, 2015 | 49.17 | 49.42 | 49.16 | 49.33 | 6,685 | +0.21(+0.43%) |
Apr 21, 2015 | 49.02 | 49.14 | 49.02 | 49.12 | 3,118 | +0.30(+0.61%) |
Apr 20, 2015 | 48.80 | 48.85 | 48.45 | 48.82 | 7,327 | +0.61(+1.25%) |
Apr 17, 2015 | 48.36 | 48.36 | 48.06 | 48.22 | 12,723 | -1.07(-2.18%) |
Apr 16, 2015 | 49.24 | 49.32 | 49.23 | 49.29 | 11,047 | +0.00(+0.00%) |
Apr 15, 2015 | 49.02 | 49.29 | 48.97 | 49.29 | 24,610 | +0.50(+1.03%) |
Apr 14, 2015 | 48.72 | 48.79 | 48.67 | 48.79 | 8,526 | -0.10(-0.21%) |
Apr 13, 2015 | 49.08 | 49.15 | 48.88 | 48.89 | 19,766 | -0.19(-0.39%) |
Apr 10, 2015 | 48.90 | 49.08 | 48.90 | 49.08 | 6,287 | +0.36(+0.74%) |
Apr 09, 2015 | 48.94 | 48.94 | 48.49 | 48.72 | 70,048 | -0.18(-0.37%) |
Apr 08, 2015 | 48.37 | 48.90 | 48.37 | 48.90 | 2,348 | +0.53(+1.10%) |
Apr 07, 2015 | 48.40 | 48.66 | 48.37 | 48.37 | 4,501 | +0.64(+1.35%) |
Apr 06, 2015 | 47.81 | 47.81 | 47.72 | 47.72 | 1,093 | -0.21(-0.43%) |
Apr 02, 2015 | 47.91 | 47.93 | 47.93 | 47.93 | 13,623 | +0.32(+0.68%) |
Apr 01, 2015 | 47.92 | 47.92 | 47.55 | 47.61 | 7,129 | -0.45(-0.94%) |
Mar 31, 2015 | 48.09 | 48.18 | 48.06 | 48.06 | 17,047 | -0.08(-0.17%) |
Mar 30, 2015 | 48.15 | 48.15 | 48.15 | 48.15 | 1,027 | +0.40(+0.84%) |
Mar 27, 2015 | 47.46 | 47.74 | 47.46 | 47.74 | 926 | +0.21(+0.44%) |
Mar 26, 2015 | 47.11 | 47.54 | 47.11 | 47.54 | 1,364 | +0.17(+0.36%) |
Mar 25, 2015 | 48.11 | 48.17 | 47.37 | 47.37 | 12,242 | -1.11(-2.30%) |
Mar 24, 2015 | 48.73 | 48.73 | 48.44 | 48.48 | 3,981 | -0.23(-0.48%) |
Mar 23, 2015 | 48.62 | 48.76 | 48.62 | 48.71 | 1,965 | +0.02(+0.05%) |
Mar 20, 2015 | 48.50 | 48.71 | 48.50 | 48.69 | 3,145 | +0.38(+0.78%) |
Mar 19, 2015 | 48.23 | 48.37 | 48.23 | 48.31 | 2,792 | +0.66(+1.39%) |
Mar 18, 2015 | 47.66 | 47.81 | 47.65 | 47.65 | 2,697 | -0.03(-0.06%) |
Mar 17, 2015 | 47.44 | 47.71 | 47.44 | 47.68 | 10,664 | +0.13(+0.27%) |
Mar 16, 2015 | 47.45 | 47.57 | 47.40 | 47.54 | 3,273 | +0.80(+1.71%) |
Mar 13, 2015 | 47.17 | 47.17 | 46.75 | 46.75 | 2,525 | -0.34(-0.73%) |
Mar 12, 2015 | 46.83 | 47.15 | 46.83 | 47.09 | 5,045 | +0.45(+0.96%) |
Mar 11, 2015 | 46.69 | 46.69 | 46.64 | 46.64 | 1,319 | +0.11(+0.23%) |
Mar 10, 2015 | 47.16 | 47.16 | 46.47 | 46.54 | 2,494 | -0.83(-1.76%) |
Mar 09, 2015 | 47.33 | 47.40 | 47.33 | 47.37 | 1,908 | -0.04(-0.08%) |
Mar 06, 2015 | 47.73 | 47.86 | 47.34 | 47.41 | 2,036 | -0.46(-0.97%) |
Mar 05, 2015 | 47.57 | 47.87 | 47.57 | 47.87 | 1,734 | +0.19(+0.40%) |
Mar 04, 2015 | 47.91 | 48.00 | 48.00 | 47.69 | 4,576 | -0.32(-0.67%) |
Mar 03, 2015 | 48.16 | 48.18 | 48.00 | 48.00 | 838 | -0.33(-0.69%) |