Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.44 | 50.44 | 49.09 | 49.26 | 6,536,597 | -1.08(-2.15%) |
May 28, 2015 | 50.63 | 51.03 | 50.02 | 50.35 | 1,019,384 | -0.19(-0.38%) |
May 27, 2015 | 50.50 | 50.82 | 49.86 | 50.54 | 1,459,326 | +0.20(+0.40%) |
May 26, 2015 | 49.98 | 50.52 | 49.96 | 50.34 | 1,979,722 | +0.12(+0.24%) |
May 22, 2015 | 50.19 | 50.22 | 50.22 | 50.22 | 524,532 | +0.18(+0.37%) |
May 21, 2015 | 50.10 | 50.15 | 49.37 | 50.03 | 1,363,101 | -0.14(-0.28%) |
May 20, 2015 | 49.92 | 50.24 | 49.72 | 50.17 | 1,782,595 | +0.34(+0.69%) |
May 19, 2015 | 49.92 | 50.10 | 49.67 | 49.83 | 974,868 | -0.10(-0.20%) |
May 18, 2015 | 49.88 | 50.19 | 49.64 | 49.93 | 1,188,792 | +0.08(+0.17%) |
May 15, 2015 | 50.59 | 50.59 | 49.65 | 49.85 | 1,502,313 | -0.47(-0.94%) |
May 14, 2015 | 50.47 | 50.59 | 50.10 | 50.32 | 966,356 | +0.39(+0.78%) |
May 13, 2015 | 49.15 | 50.50 | 49.08 | 49.93 | 1,324,668 | +0.55(+1.12%) |
May 12, 2015 | 48.17 | 49.67 | 47.94 | 49.37 | 1,651,929 | +1.69(+3.55%) |
May 11, 2015 | 46.68 | 48.02 | 46.62 | 47.68 | 1,558,002 | +0.93(+2.00%) |
May 08, 2015 | 45.99 | 46.87 | 45.84 | 46.75 | 1,439,061 | +0.98(+2.14%) |
May 07, 2015 | 45.16 | 45.99 | 45.16 | 45.77 | 1,752,636 | +0.38(+0.84%) |
May 06, 2015 | 45.23 | 45.55 | 44.57 | 45.39 | 1,530,393 | +0.11(+0.24%) |
May 05, 2015 | 45.27 | 45.39 | 44.75 | 45.28 | 1,291,985 | +0.00(+0.00%) |
May 04, 2015 | 45.04 | 45.52 | 44.93 | 45.28 | 1,050,558 | +0.43(+0.97%) |
May 01, 2015 | 44.61 | 45.50 | 44.39 | 44.84 | 2,289,834 | +0.55(+1.23%) |
Apr 30, 2015 | 44.23 | 44.69 | 42.48 | 44.30 | 3,399,949 | -0.43(-0.97%) |
Apr 29, 2015 | 45.21 | 45.52 | 44.65 | 44.73 | 1,512,847 | -0.56(-1.24%) |
Apr 28, 2015 | 44.96 | 45.49 | 44.33 | 45.30 | 1,006,189 | +0.19(+0.43%) |
Apr 27, 2015 | 45.58 | 45.66 | 44.84 | 45.10 | 1,201,940 | -0.37(-0.81%) |
Apr 24, 2015 | 45.35 | 45.67 | 44.88 | 45.47 | 857,922 | +0.30(+0.65%) |
Apr 23, 2015 | 44.32 | 45.45 | 44.03 | 45.18 | 982,178 | +0.81(+1.83%) |
Apr 22, 2015 | 44.57 | 44.68 | 44.12 | 44.36 | 1,246,454 | -0.01(-0.02%) |
Apr 21, 2015 | 44.28 | 44.81 | 43.95 | 44.37 | 3,225,231 | +0.38(+0.86%) |
Apr 20, 2015 | 43.97 | 44.47 | 43.95 | 43.99 | 1,445,775 | +0.47(+1.08%) |
Apr 17, 2015 | 43.92 | 43.96 | 43.21 | 43.52 | 3,031,990 | -0.60(-1.36%) |
Apr 16, 2015 | 43.77 | 44.47 | 43.55 | 44.12 | 769,789 | +0.38(+0.87%) |
Apr 15, 2015 | 43.79 | 43.86 | 43.47 | 43.74 | 769,704 | +0.03(+0.06%) |
Apr 14, 2015 | 43.64 | 43.94 | 43.38 | 43.72 | 781,655 | -0.03(-0.06%) |
Apr 13, 2015 | 43.86 | 44.06 | 43.44 | 43.74 | 512,173 | -0.35(-0.80%) |
Apr 10, 2015 | 43.20 | 44.18 | 43.11 | 44.10 | 1,060,280 | +0.99(+2.29%) |
Apr 09, 2015 | 42.48 | 43.25 | 42.16 | 43.11 | 1,290,071 | +0.67(+1.59%) |
Apr 08, 2015 | 42.38 | 42.55 | 42.10 | 42.43 | 837,112 | -0.06(-0.15%) |
Apr 07, 2015 | 42.52 | 42.75 | 42.30 | 42.50 | 717,499 | +0.03(+0.07%) |
Apr 06, 2015 | 41.90 | 42.50 | 41.31 | 42.47 | 1,326,168 | +0.22(+0.53%) |
Apr 02, 2015 | 43.39 | 42.25 | 42.25 | 42.25 | 966,852 | -1.12(-2.58%) |
Apr 01, 2015 | 43.25 | 43.46 | 42.76 | 43.37 | 698,253 | +0.14(+0.32%) |
Mar 31, 2015 | 43.25 | 43.51 | 42.85 | 43.23 | 822,240 | -0.31(-0.72%) |
Mar 30, 2015 | 43.19 | 43.69 | 43.16 | 43.54 | 455,872 | +0.55(+1.29%) |
Mar 27, 2015 | 42.75 | 43.09 | 42.51 | 42.99 | 530,069 | +0.12(+0.28%) |
Mar 26, 2015 | 42.48 | 43.19 | 42.48 | 42.87 | 547,657 | +0.18(+0.43%) |
Mar 25, 2015 | 43.59 | 43.79 | 42.67 | 42.68 | 807,861 | -1.04(-2.39%) |
Mar 24, 2015 | 44.46 | 44.56 | 43.46 | 43.73 | 584,876 | -0.88(-1.97%) |
Mar 23, 2015 | 44.68 | 44.99 | 44.48 | 44.60 | 598,941 | -0.07(-0.17%) |
Mar 20, 2015 | 44.91 | 46.04 | 44.57 | 44.68 | 2,129,131 | -0.16(-0.35%) |
Mar 19, 2015 | 44.73 | 45.08 | 44.68 | 44.84 | 580,486 | -0.21(-0.47%) |
Mar 18, 2015 | 44.05 | 45.30 | 43.78 | 45.05 | 610,780 | +0.84(+1.90%) |
Mar 17, 2015 | 44.02 | 44.78 | 43.63 | 44.21 | 834,080 | +0.15(+0.34%) |
Mar 16, 2015 | 43.23 | 44.12 | 43.23 | 44.06 | 848,616 | +0.79(+1.82%) |
Mar 13, 2015 | 43.31 | 43.63 | 42.84 | 43.27 | 435,301 | +0.01(+0.02%) |
Mar 12, 2015 | 43.04 | 44.16 | 42.95 | 43.26 | 1,138,441 | +0.23(+0.54%) |
Mar 11, 2015 | 42.76 | 43.20 | 42.62 | 43.03 | 850,818 | +0.23(+0.54%) |
Mar 10, 2015 | 43.01 | 43.33 | 41.97 | 42.80 | 745,644 | -0.50(-1.15%) |
Mar 09, 2015 | 42.39 | 43.34 | 42.05 | 43.30 | 972,339 | +0.71(+1.67%) |
Mar 06, 2015 | 42.64 | 43.04 | 42.09 | 42.59 | 533,738 | -0.25(-0.58%) |
Mar 05, 2015 | 42.67 | 43.05 | 42.42 | 42.84 | 367,816 | +0.19(+0.46%) |
Mar 04, 2015 | 42.93 | 43.23 | 41.81 | 42.64 | 480,264 | -0.58(-1.35%) |
Mar 03, 2015 | 43.20 | 43.62 | 43.02 | 43.23 | 631,113 | -0.23(-0.53%) |