Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.16 | 48.16 | 47.26 | 47.44 | 28,755 | -0.52(-1.08%) |
May 28, 2015 | 47.85 | 47.97 | 47.75 | 47.95 | 21,586 | -0.17(-0.34%) |
May 27, 2015 | 47.73 | 48.15 | 47.61 | 48.12 | 16,150 | +0.49(+1.03%) |
May 26, 2015 | 48.12 | 48.12 | 47.48 | 47.63 | 22,388 | -0.43(-0.89%) |
May 22, 2015 | 48.81 | 48.06 | 48.06 | 48.06 | 40,400 | -0.32(-0.66%) |
May 21, 2015 | 48.30 | 48.49 | 48.20 | 48.38 | 16,503 | +0.15(+0.31%) |
May 20, 2015 | 48.68 | 48.68 | 48.13 | 48.23 | 60,914 | -0.15(-0.31%) |
May 19, 2015 | 48.41 | 48.54 | 48.30 | 48.38 | 20,356 | -0.02(-0.05%) |
May 18, 2015 | 47.91 | 48.47 | 47.89 | 48.40 | 13,547 | +0.36(+0.75%) |
May 15, 2015 | 48.08 | 48.19 | 48.00 | 48.04 | 11,895 | -0.14(-0.29%) |
May 14, 2015 | 47.78 | 48.22 | 47.75 | 48.18 | 13,140 | +0.61(+1.29%) |
May 13, 2015 | 47.82 | 48.02 | 47.45 | 47.57 | 27,493 | +0.04(+0.09%) |
May 12, 2015 | 47.51 | 47.68 | 47.38 | 47.52 | 12,236 | -0.34(-0.72%) |
May 11, 2015 | 47.89 | 48.06 | 47.86 | 47.86 | 9,876 | -0.05(-0.11%) |
May 08, 2015 | 48.00 | 48.16 | 47.89 | 47.92 | 7,014 | +0.47(+0.98%) |
May 07, 2015 | 47.20 | 47.61 | 47.13 | 47.45 | 28,099 | +0.39(+0.83%) |
May 06, 2015 | 47.21 | 47.21 | 46.83 | 47.06 | 15,931 | +0.14(+0.30%) |
May 05, 2015 | 47.72 | 47.83 | 46.87 | 46.92 | 35,316 | -0.78(-1.64%) |
May 04, 2015 | 47.70 | 48.06 | 47.59 | 47.70 | 39,643 | +0.11(+0.24%) |
May 01, 2015 | 46.75 | 47.65 | 46.74 | 47.59 | 41,610 | +0.72(+1.54%) |
Apr 30, 2015 | 48.15 | 48.15 | 46.87 | 46.87 | 10,323 | -0.88(-1.84%) |
Apr 29, 2015 | 48.25 | 48.25 | 47.60 | 47.75 | 13,083 | -0.32(-0.67%) |
Apr 28, 2015 | 48.01 | 48.25 | 47.74 | 48.07 | 30,015 | -0.02(-0.04%) |
Apr 27, 2015 | 48.55 | 48.68 | 48.08 | 48.09 | 24,259 | -0.30(-0.62%) |
Apr 24, 2015 | 48.75 | 48.75 | 48.30 | 48.39 | 14,534 | -0.22(-0.45%) |
Apr 23, 2015 | 48.36 | 48.72 | 48.25 | 48.61 | 19,758 | +0.13(+0.27%) |
Apr 22, 2015 | 48.78 | 48.78 | 48.05 | 48.48 | 10,608 | +0.19(+0.39%) |
Apr 21, 2015 | 48.55 | 49.20 | 48.10 | 48.29 | 14,545 | -0.12(-0.25%) |
Apr 20, 2015 | 47.78 | 48.45 | 47.78 | 48.41 | 16,323 | +0.68(+1.42%) |
Apr 17, 2015 | 47.82 | 47.82 | 47.46 | 47.73 | 12,069 | -0.53(-1.09%) |
Apr 16, 2015 | 48.77 | 48.77 | 48.13 | 48.26 | 17,191 | -0.26(-0.54%) |
Apr 15, 2015 | 48.49 | 48.68 | 48.45 | 48.52 | 20,779 | +0.19(+0.39%) |
Apr 14, 2015 | 48.47 | 48.47 | 47.91 | 48.33 | 29,253 | -0.09(-0.19%) |
Apr 13, 2015 | 48.61 | 48.82 | 48.42 | 48.42 | 19,910 | -0.35(-0.72%) |
Apr 10, 2015 | 48.64 | 48.79 | 48.61 | 48.77 | 22,799 | +0.17(+0.35%) |
Apr 09, 2015 | 48.32 | 48.60 | 48.18 | 48.60 | 22,525 | +0.16(+0.33%) |
Apr 08, 2015 | 48.29 | 48.46 | 48.13 | 48.44 | 19,074 | +0.25(+0.52%) |
Apr 07, 2015 | 48.43 | 48.45 | 48.18 | 48.19 | 13,184 | -0.09(-0.19%) |
Apr 06, 2015 | 47.93 | 48.38 | 47.83 | 48.28 | 45,899 | +0.18(+0.37%) |
Apr 02, 2015 | 48.35 | 48.10 | 48.10 | 48.10 | 9,600 | +0.09(+0.18%) |
Apr 01, 2015 | 48.28 | 48.28 | 47.84 | 48.01 | 66,059 | -0.25(-0.51%) |
Mar 31, 2015 | 48.34 | 48.41 | 48.18 | 48.26 | 18,963 | -0.34(-0.70%) |
Mar 30, 2015 | 47.99 | 48.69 | 47.99 | 48.60 | 6,962 | +0.76(+1.59%) |
Mar 27, 2015 | 47.72 | 47.84 | 47.59 | 47.84 | 16,129 | +0.15(+0.31%) |
Mar 26, 2015 | 47.80 | 47.80 | 47.15 | 47.69 | 26,272 | -0.06(-0.12%) |
Mar 25, 2015 | 49.09 | 49.09 | 47.65 | 47.75 | 14,864 | -1.03(-2.11%) |
Mar 24, 2015 | 48.92 | 48.93 | 48.63 | 48.78 | 21,441 | -0.03(-0.06%) |
Mar 23, 2015 | 49.36 | 49.36 | 48.80 | 48.81 | 18,690 | -0.44(-0.89%) |
Mar 20, 2015 | 48.91 | 49.30 | 48.91 | 49.25 | 10,286 | +0.44(+0.90%) |
Mar 19, 2015 | 48.95 | 48.95 | 48.58 | 48.81 | 13,711 | -0.13(-0.27%) |
Mar 18, 2015 | 48.30 | 49.07 | 48.03 | 48.94 | 17,750 | +0.46(+0.94%) |
Mar 17, 2015 | 48.86 | 48.86 | 48.36 | 48.48 | 26,598 | -0.13(-0.26%) |
Mar 16, 2015 | 48.34 | 48.61 | 48.34 | 48.61 | 15,487 | +0.56(+1.17%) |
Mar 13, 2015 | 48.37 | 48.37 | 47.68 | 48.05 | 18,689 | -0.30(-0.62%) |
Mar 12, 2015 | 47.95 | 48.35 | 47.88 | 48.35 | 11,553 | +0.74(+1.55%) |
Mar 11, 2015 | 47.70 | 47.70 | 47.45 | 47.61 | 8,185 | +0.09(+0.19%) |
Mar 10, 2015 | 47.78 | 47.81 | 47.24 | 47.52 | 19,408 | -0.73(-1.51%) |
Mar 09, 2015 | 48.24 | 48.31 | 47.99 | 48.25 | 15,829 | +0.28(+0.58%) |
Mar 06, 2015 | 48.24 | 48.37 | 47.93 | 47.97 | 24,254 | -0.59(-1.21%) |
Mar 05, 2015 | 48.81 | 48.81 | 48.35 | 48.56 | 10,885 | +0.03(+0.06%) |
Mar 04, 2015 | 48.19 | 48.56 | 48.18 | 48.53 | 26,092 | -0.20(-0.41%) |
Mar 03, 2015 | 48.83 | 49.25 | 48.74 | 48.73 | 59,979 | -0.52(-1.06%) |