Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.88 | 48.06 | 47.08 | 47.26 | 382,305 | -0.67(-1.40%) |
May 28, 2015 | 47.93 | 48.21 | 47.80 | 47.94 | 230,412 | -0.11(-0.22%) |
May 27, 2015 | 48.52 | 48.64 | 47.89 | 48.04 | 474,577 | -0.53(-1.10%) |
May 26, 2015 | 49.03 | 49.29 | 48.37 | 48.58 | 296,821 | -0.65(-1.32%) |
May 22, 2015 | 49.87 | 49.22 | 49.22 | 49.22 | 338,155 | -0.56(-1.12%) |
May 21, 2015 | 51.14 | 51.40 | 49.74 | 49.78 | 656,028 | -1.44(-2.81%) |
May 20, 2015 | 50.61 | 51.34 | 50.24 | 51.22 | 405,684 | +0.81(+1.61%) |
May 19, 2015 | 49.80 | 50.48 | 49.66 | 50.41 | 428,447 | +0.62(+1.25%) |
May 18, 2015 | 49.49 | 49.93 | 49.39 | 49.79 | 273,745 | +0.18(+0.36%) |
May 15, 2015 | 49.89 | 50.12 | 49.57 | 49.61 | 234,050 | -0.41(-0.83%) |
May 14, 2015 | 49.57 | 50.11 | 49.54 | 50.02 | 229,993 | +0.56(+1.13%) |
May 13, 2015 | 49.50 | 50.11 | 48.98 | 49.47 | 267,059 | -0.10(-0.20%) |
May 12, 2015 | 49.85 | 50.13 | 49.49 | 49.57 | 322,337 | -0.56(-1.12%) |
May 11, 2015 | 50.71 | 50.79 | 50.07 | 50.12 | 213,068 | -0.69(-1.36%) |
May 08, 2015 | 51.14 | 51.30 | 50.62 | 50.81 | 330,511 | +0.34(+0.67%) |
May 07, 2015 | 50.18 | 50.61 | 50.18 | 50.48 | 328,184 | +0.26(+0.52%) |
May 06, 2015 | 50.63 | 50.64 | 49.76 | 50.22 | 481,263 | -0.37(-0.73%) |
May 05, 2015 | 50.56 | 51.17 | 49.73 | 50.58 | 752,789 | +1.36(+2.75%) |
May 04, 2015 | 50.12 | 50.19 | 49.14 | 49.23 | 773,018 | -0.82(-1.64%) |
May 01, 2015 | 49.69 | 50.33 | 49.36 | 50.05 | 522,177 | +0.62(+1.26%) |
Apr 30, 2015 | 49.94 | 50.21 | 49.35 | 49.43 | 384,989 | -0.64(-1.29%) |
Apr 29, 2015 | 50.25 | 50.38 | 49.79 | 50.07 | 239,807 | -0.47(-0.92%) |
Apr 28, 2015 | 50.45 | 50.72 | 49.78 | 50.54 | 255,312 | +0.04(+0.08%) |
Apr 27, 2015 | 51.07 | 51.24 | 50.42 | 50.50 | 195,801 | -0.48(-0.95%) |
Apr 24, 2015 | 50.97 | 51.19 | 50.46 | 50.98 | 289,024 | +0.06(+0.12%) |
Apr 23, 2015 | 50.71 | 51.27 | 50.71 | 50.92 | 254,921 | +0.12(+0.23%) |
Apr 22, 2015 | 50.75 | 51.10 | 50.49 | 50.81 | 278,518 | +0.05(+0.11%) |
Apr 21, 2015 | 50.79 | 51.12 | 50.40 | 50.75 | 349,876 | +0.21(+0.41%) |
Apr 20, 2015 | 50.53 | 51.03 | 50.24 | 50.55 | 355,980 | +0.21(+0.43%) |
Apr 17, 2015 | 49.87 | 50.48 | 49.46 | 50.33 | 461,047 | +0.18(+0.37%) |
Apr 16, 2015 | 49.17 | 50.19 | 49.05 | 50.15 | 311,354 | +0.89(+1.80%) |
Apr 15, 2015 | 50.00 | 50.25 | 49.24 | 49.26 | 367,862 | -0.66(-1.32%) |
Apr 14, 2015 | 49.67 | 50.25 | 49.37 | 49.92 | 207,512 | +0.13(+0.26%) |
Apr 13, 2015 | 49.92 | 49.99 | 49.68 | 49.79 | 264,250 | -0.34(-0.67%) |
Apr 10, 2015 | 50.96 | 51.04 | 50.12 | 50.12 | 307,829 | -0.62(-1.22%) |
Apr 09, 2015 | 50.83 | 51.22 | 50.46 | 50.74 | 294,655 | -0.18(-0.35%) |
Apr 08, 2015 | 50.78 | 51.12 | 50.58 | 50.92 | 336,909 | +0.27(+0.53%) |
Apr 07, 2015 | 50.60 | 51.00 | 50.23 | 50.65 | 352,508 | +0.03(+0.06%) |
Apr 06, 2015 | 50.19 | 50.67 | 50.17 | 50.62 | 371,015 | +0.38(+0.76%) |
Apr 02, 2015 | 51.45 | 50.24 | 50.24 | 50.24 | 582,098 | -1.40(-2.72%) |
Apr 01, 2015 | 51.43 | 51.70 | 50.93 | 51.64 | 256,350 | +0.18(+0.34%) |
Mar 31, 2015 | 50.71 | 51.56 | 50.62 | 51.47 | 576,796 | +0.69(+1.36%) |
Mar 30, 2015 | 50.52 | 50.95 | 50.22 | 50.78 | 228,295 | +0.48(+0.94%) |
Mar 27, 2015 | 50.36 | 50.61 | 49.77 | 50.30 | 527,593 | -0.04(-0.08%) |
Mar 26, 2015 | 50.81 | 51.14 | 50.27 | 50.34 | 327,086 | -0.46(-0.91%) |
Mar 25, 2015 | 51.19 | 51.63 | 50.78 | 50.80 | 270,752 | -0.40(-0.78%) |
Mar 24, 2015 | 51.46 | 51.86 | 51.05 | 51.20 | 476,075 | -0.16(-0.31%) |
Mar 23, 2015 | 52.09 | 52.14 | 51.32 | 51.36 | 781,315 | -0.90(-1.72%) |
Mar 20, 2015 | 52.48 | 52.53 | 52.12 | 52.25 | 804,937 | +0.15(+0.29%) |
Mar 19, 2015 | 52.63 | 52.63 | 51.93 | 52.10 | 242,285 | -0.76(-1.43%) |
Mar 18, 2015 | 52.35 | 53.07 | 51.79 | 52.86 | 262,758 | +0.49(+0.94%) |
Mar 17, 2015 | 52.42 | 52.48 | 51.99 | 52.37 | 295,017 | -0.21(-0.39%) |
Mar 16, 2015 | 52.25 | 52.65 | 52.08 | 52.58 | 191,181 | +0.52(+1.00%) |
Mar 13, 2015 | 52.29 | 52.72 | 51.88 | 52.06 | 235,287 | -0.44(-0.85%) |
Mar 12, 2015 | 52.42 | 52.76 | 51.99 | 52.50 | 328,783 | +0.24(+0.45%) |
Mar 11, 2015 | 51.08 | 52.97 | 51.04 | 52.26 | 956,340 | +1.90(+3.77%) |
Mar 10, 2015 | 50.20 | 50.56 | 50.09 | 50.36 | 369,300 | -0.25(-0.50%) |
Mar 09, 2015 | 50.25 | 50.69 | 50.19 | 50.61 | 264,126 | +0.62(+1.24%) |
Mar 06, 2015 | 49.33 | 50.04 | 49.08 | 49.99 | 366,982 | +0.59(+1.19%) |
Mar 05, 2015 | 49.97 | 49.97 | 49.26 | 49.40 | 149,416 | -0.43(-0.86%) |
Mar 04, 2015 | 49.65 | 49.86 | 49.42 | 49.83 | 239,179 | -0.03(-0.06%) |
Mar 03, 2015 | 50.29 | 50.29 | 49.77 | 49.86 | 312,544 | -0.67(-1.32%) |