Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.20 | 47.73 | 46.50 | 46.67 | 204,122 | -0.56(-1.18%) |
May 28, 2015 | 47.71 | 47.71 | 46.51 | 47.23 | 199,743 | -0.52(-1.09%) |
May 27, 2015 | 47.12 | 47.80 | 46.88 | 47.75 | 163,829 | +0.56(+1.20%) |
May 26, 2015 | 47.43 | 47.65 | 46.44 | 47.19 | 290,813 | -0.47(-0.98%) |
May 22, 2015 | 47.66 | 47.66 | 47.66 | 0 | -0.69(-1.42%) | |
May 21, 2015 | 47.79 | 49.02 | 47.60 | 48.34 | 168,331 | +0.68(+1.42%) |
May 20, 2015 | 48.16 | 48.20 | 46.59 | 47.66 | 342,520 | -0.56(-1.17%) |
May 19, 2015 | 49.43 | 49.47 | 47.76 | 48.23 | 340,842 | -1.56(-3.14%) |
May 18, 2015 | 49.74 | 49.89 | 48.29 | 49.79 | 265,836 | +0.18(+0.37%) |
May 15, 2015 | 48.72 | 49.86 | 48.25 | 49.61 | 262,107 | +1.15(+2.36%) |
May 14, 2015 | 49.11 | 49.58 | 48.25 | 48.46 | 152,343 | -0.54(-1.10%) |
May 13, 2015 | 49.30 | 49.61 | 48.16 | 49.00 | 152,751 | +0.10(+0.20%) |
May 12, 2015 | 49.13 | 49.13 | 47.91 | 48.91 | 291,753 | -0.16(-0.32%) |
May 11, 2015 | 48.89 | 49.48 | 48.20 | 49.06 | 184,875 | +0.06(+0.12%) |
May 08, 2015 | 50.28 | 50.35 | 48.82 | 49.00 | 285,094 | -0.71(-1.43%) |
May 07, 2015 | 50.27 | 50.29 | 49.19 | 49.71 | 268,672 | -0.63(-1.26%) |
May 06, 2015 | 50.81 | 51.19 | 49.73 | 50.35 | 263,137 | -0.02(-0.03%) |
May 05, 2015 | 51.58 | 52.44 | 49.13 | 50.36 | 542,401 | -1.30(-2.52%) |
May 04, 2015 | 49.56 | 52.07 | 49.24 | 51.67 | 683,049 | +2.90(+5.95%) |
May 01, 2015 | 49.89 | 45.98 | 48.77 | 869,146 | +2.73(+5.92%) | |
Apr 30, 2015 | 45.14 | 46.44 | 42.53 | 46.04 | 1,192,943 | +3.32(+7.78%) |
Apr 29, 2015 | 43.19 | 41.36 | 42.72 | 456,474 | +0.89(+2.14%) | |
Apr 28, 2015 | 42.75 | 42.92 | 41.47 | 41.82 | 392,269 | -0.69(-1.63%) |
Apr 27, 2015 | 43.60 | 43.74 | 41.81 | 42.52 | 417,459 | -0.79(-1.82%) |
Apr 24, 2015 | 46.01 | 46.28 | 43.10 | 43.31 | 602,399 | -3.00(-6.49%) |
Apr 23, 2015 | 45.47 | 46.86 | 45.13 | 46.31 | 213,204 | +0.67(+1.46%) |
Apr 22, 2015 | 46.01 | 46.62 | 45.46 | 45.64 | 173,940 | -0.17(-0.38%) |
Apr 21, 2015 | 46.04 | 46.13 | 45.23 | 45.81 | 128,184 | -0.02(-0.04%) |
Apr 20, 2015 | 45.58 | 46.36 | 45.57 | 45.83 | 172,961 | +0.49(+1.07%) |
Apr 17, 2015 | 44.89 | 46.01 | 44.89 | 45.35 | 165,507 | -0.35(-0.76%) |
Apr 16, 2015 | 46.20 | 46.86 | 44.83 | 45.69 | 307,223 | -1.35(-2.88%) |
Apr 15, 2015 | 45.35 | 47.37 | 45.33 | 47.05 | 207,276 | +1.58(+3.47%) |
Apr 14, 2015 | 45.11 | 45.67 | 44.70 | 45.47 | 117,876 | +0.09(+0.19%) |
Apr 13, 2015 | 44.83 | 45.70 | 44.58 | 45.38 | 138,821 | +0.49(+1.08%) |
Apr 10, 2015 | 45.07 | 45.61 | 44.56 | 44.89 | 154,592 | -0.07(-0.15%) |
Apr 09, 2015 | 44.05 | 45.14 | 43.96 | 44.96 | 151,886 | +0.83(+1.89%) |
Apr 08, 2015 | 44.53 | 44.87 | 43.59 | 44.13 | 180,341 | -0.45(-1.01%) |
Apr 07, 2015 | 44.78 | 45.11 | 44.11 | 44.58 | 255,348 | +0.49(+1.10%) |
Apr 06, 2015 | 43.40 | 44.54 | 43.35 | 44.10 | 408,994 | +0.33(+0.75%) |
Apr 02, 2015 | 43.77 | 43.77 | 43.77 | 0 | -0.38(-0.87%) | |
Apr 01, 2015 | 42.85 | 44.36 | 42.85 | 44.15 | 258,880 | +0.98(+2.27%) |
Mar 31, 2015 | 42.10 | 43.25 | 41.80 | 43.17 | 243,809 | +0.52(+1.22%) |
Mar 30, 2015 | 42.77 | 43.13 | 42.02 | 42.65 | 213,510 | -0.12(-0.28%) |
Mar 27, 2015 | 42.93 | 43.16 | 42.14 | 42.77 | 216,057 | -0.31(-0.73%) |
Mar 26, 2015 | 43.16 | 43.84 | 42.24 | 43.08 | 291,301 | -0.28(-0.64%) |
Mar 25, 2015 | 43.96 | 44.12 | 43.29 | 43.36 | 300,999 | -0.51(-1.17%) |
Mar 24, 2015 | 43.38 | 44.20 | 42.95 | 43.87 | 187,427 | +0.23(+0.52%) |
Mar 23, 2015 | 43.64 | 44.23 | 43.32 | 43.64 | 274,320 | -0.43(-0.98%) |
Mar 20, 2015 | 42.95 | 44.63 | 42.69 | 44.08 | 385,544 | +1.52(+3.58%) |
Mar 19, 2015 | 43.35 | 43.40 | 42.20 | 42.56 | 187,400 | -0.78(-1.79%) |
Mar 18, 2015 | 42.85 | 43.79 | 42.56 | 43.33 | 220,725 | +0.25(+0.58%) |
Mar 17, 2015 | 42.19 | 43.61 | 41.98 | 43.08 | 300,602 | +0.87(+2.06%) |
Mar 16, 2015 | 42.07 | 42.37 | 41.45 | 42.21 | 166,187 | +0.28(+0.66%) |
Mar 13, 2015 | 42.27 | 42.27 | 41.09 | 41.94 | 192,355 | -0.49(-1.16%) |
Mar 12, 2015 | 42.42 | 42.76 | 41.67 | 42.43 | 212,155 | +0.35(+0.84%) |
Mar 11, 2015 | 41.77 | 42.12 | 41.15 | 42.07 | 352,706 | +0.47(+1.14%) |
Mar 10, 2015 | 42.62 | 42.66 | 40.91 | 41.60 | 332,669 | -1.69(-3.90%) |
Mar 09, 2015 | 43.91 | 46.06 | 43.23 | 43.29 | 191,865 | -0.39(-0.89%) |
Mar 06, 2015 | 44.67 | 45.92 | 43.55 | 43.67 | 312,533 | -1.46(-3.24%) |
Mar 05, 2015 | 45.75 | 45.97 | 44.82 | 45.14 | 307,344 | -0.65(-1.43%) |
Mar 04, 2015 | 47.65 | 45.25 | 45.79 | 366,318 | -1.86(-3.90%) | |
Mar 03, 2015 | 47.14 | 47.65 | 359,968 | -0.31(-0.65%) |