Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.74 | 50.98 | 50.02 | 50.32 | 302,849 | -0.19(-0.38%) |
May 28, 2015 | 49.45 | 50.58 | 49.17 | 50.51 | 531,463 | +0.60(+1.20%) |
May 27, 2015 | 50.40 | 50.73 | 49.46 | 49.91 | 657,717 | -0.42(-0.83%) |
May 26, 2015 | 50.51 | 50.81 | 50.03 | 50.33 | 230,254 | -0.44(-0.87%) |
May 22, 2015 | 51.02 | 50.77 | 50.77 | 50.77 | 392,200 | -0.45(-0.88%) |
May 21, 2015 | 50.43 | 51.23 | 50.20 | 51.22 | 677,163 | +0.89(+1.77%) |
May 20, 2015 | 49.94 | 50.71 | 49.63 | 50.33 | 250,880 | +0.26(+0.52%) |
May 19, 2015 | 50.24 | 50.35 | 49.83 | 50.07 | 343,651 | -0.11(-0.22%) |
May 18, 2015 | 49.13 | 50.23 | 48.77 | 50.18 | 750,293 | +1.41(+2.89%) |
May 15, 2015 | 49.51 | 49.67 | 48.59 | 48.77 | 371,552 | -0.37(-0.75%) |
May 14, 2015 | 48.00 | 49.35 | 47.70 | 49.14 | 759,294 | +1.46(+3.06%) |
May 13, 2015 | 48.00 | 48.36 | 47.37 | 47.68 | 186,522 | -0.12(-0.25%) |
May 12, 2015 | 48.15 | 48.15 | 47.28 | 47.80 | 203,967 | -0.51(-1.06%) |
May 11, 2015 | 47.49 | 48.55 | 47.49 | 48.31 | 440,604 | +0.63(+1.32%) |
May 08, 2015 | 47.78 | 48.26 | 47.44 | 47.68 | 340,200 | +0.18(+0.38%) |
May 07, 2015 | 46.67 | 47.71 | 46.67 | 47.50 | 455,884 | +0.83(+1.78%) |
May 06, 2015 | 46.43 | 46.75 | 46.26 | 46.67 | 472,080 | +0.47(+1.02%) |
May 05, 2015 | 47.37 | 47.37 | 45.84 | 46.20 | 300,443 | -1.14(-2.41%) |
May 04, 2015 | 46.54 | 47.65 | 46.50 | 47.34 | 268,245 | +0.31(+0.66%) |
May 01, 2015 | 46.71 | 47.37 | 46.45 | 47.03 | 339,719 | +0.54(+1.16%) |
Apr 30, 2015 | 47.10 | 47.27 | 46.31 | 46.49 | 456,190 | -0.82(-1.73%) |
Apr 29, 2015 | 47.08 | 47.80 | 46.71 | 47.31 | 274,272 | +0.12(+0.25%) |
Apr 28, 2015 | 47.42 | 47.85 | 46.25 | 47.19 | 623,889 | -0.24(-0.51%) |
Apr 27, 2015 | 48.41 | 49.00 | 47.29 | 47.43 | 678,081 | -0.97(-2.00%) |
Apr 24, 2015 | 49.90 | 49.90 | 48.17 | 48.40 | 673,563 | -1.45(-2.91%) |
Apr 23, 2015 | 49.25 | 50.09 | 48.81 | 49.85 | 712,927 | +0.31(+0.63%) |
Apr 22, 2015 | 48.51 | 50.44 | 48.35 | 49.54 | 1,603,690 | +1.24(+2.57%) |
Apr 21, 2015 | 49.00 | 49.00 | 46.07 | 48.30 | 2,132,544 | +1.00(+2.11%) |
Apr 20, 2015 | 47.00 | 47.58 | 46.66 | 47.30 | 875,803 | +0.75(+1.61%) |
Apr 17, 2015 | 46.99 | 48.29 | 46.31 | 46.55 | 644,001 | +0.18(+0.39%) |
Apr 16, 2015 | 46.83 | 47.60 | 46.30 | 46.37 | 603,362 | -0.08(-0.17%) |
Apr 15, 2015 | 45.02 | 46.99 | 45.02 | 46.45 | 882,084 | +2.04(+4.59%) |
Apr 14, 2015 | 44.66 | 45.30 | 44.37 | 44.41 | 345,009 | -0.70(-1.55%) |
Apr 13, 2015 | 45.20 | 45.56 | 45.20 | 45.11 | 473,496 | -0.24(-0.53%) |
Apr 10, 2015 | 45.71 | 45.98 | 45.33 | 45.35 | 282,050 | -0.23(-0.50%) |
Apr 09, 2015 | 46.31 | 46.50 | 45.53 | 45.58 | 183,468 | -0.78(-1.68%) |
Apr 08, 2015 | 45.71 | 46.68 | 45.67 | 46.36 | 387,709 | +0.80(+1.76%) |
Apr 07, 2015 | 45.70 | 46.30 | 45.25 | 45.56 | 219,476 | -0.18(-0.39%) |
Apr 06, 2015 | 45.60 | 46.61 | 45.60 | 45.74 | 166,619 | -0.26(-0.57%) |
Apr 02, 2015 | 45.13 | 46.00 | 46.00 | 46.00 | 222,900 | +1.09(+2.43%) |
Apr 01, 2015 | 45.34 | 45.34 | 44.47 | 44.91 | 241,865 | -0.43(-0.95%) |
Mar 31, 2015 | 46.63 | 46.63 | 45.18 | 45.34 | 245,499 | -1.38(-2.95%) |
Mar 30, 2015 | 45.90 | 46.89 | 45.63 | 46.72 | 294,398 | +1.00(+2.19%) |
Mar 27, 2015 | 44.28 | 45.81 | 44.28 | 45.72 | 630,465 | +1.10(+2.47%) |
Mar 26, 2015 | 45.67 | 45.97 | 44.50 | 44.62 | 451,157 | -1.63(-3.52%) |
Mar 25, 2015 | 47.76 | 48.01 | 45.82 | 46.25 | 378,566 | -1.39(-2.92%) |
Mar 24, 2015 | 47.89 | 48.22 | 47.57 | 47.64 | 171,606 | -0.13(-0.27%) |
Mar 23, 2015 | 48.56 | 48.56 | 47.68 | 47.77 | 308,532 | -0.72(-1.48%) |
Mar 20, 2015 | 48.50 | 48.92 | 47.73 | 48.49 | 445,361 | +0.49(+1.02%) |
Mar 19, 2015 | 46.69 | 48.09 | 46.69 | 48.00 | 343,675 | +1.32(+2.83%) |
Mar 18, 2015 | 46.26 | 47.08 | 45.43 | 46.68 | 168,662 | +0.20(+0.43%) |
Mar 17, 2015 | 46.05 | 46.80 | 45.59 | 46.48 | 238,766 | +0.49(+1.07%) |
Mar 16, 2015 | 46.00 | 46.47 | 45.54 | 45.99 | 241,711 | +0.31(+0.68%) |
Mar 13, 2015 | 45.77 | 45.90 | 45.20 | 45.68 | 202,322 | -0.26(-0.57%) |
Mar 12, 2015 | 46.05 | 46.52 | 45.78 | 45.94 | 188,099 | -0.51(-1.10%) |
Mar 11, 2015 | 45.51 | 46.80 | 45.09 | 46.45 | 218,932 | +0.98(+2.16%) |
Mar 10, 2015 | 45.66 | 46.25 | 45.41 | 45.47 | 295,406 | -0.55(-1.20%) |
Mar 09, 2015 | 44.71 | 46.55 | 44.71 | 46.02 | 246,229 | -0.65(-1.39%) |
Mar 06, 2015 | 47.39 | 47.39 | 46.48 | 46.67 | 171,951 | -0.77(-1.62%) |
Mar 05, 2015 | 46.91 | 47.60 | 46.87 | 47.44 | 219,506 | +0.44(+0.94%) |
Mar 04, 2015 | 46.00 | 47.01 | 45.17 | 47.00 | 359,905 | +0.70(+1.51%) |
Mar 03, 2015 | 47.00 | 47.09 | 46.22 | 46.30 | 233,166 | -0.82(-1.74%) |