Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.72 | 46.92 | 46.27 | 46.46 | 11,820 | -0.59(-1.25%) |
May 28, 2015 | 47.30 | 47.30 | 46.84 | 47.05 | 8,302 | -0.51(-1.06%) |
May 27, 2015 | 47.00 | 47.69 | 46.98 | 47.55 | 12,090 | +0.95(+2.04%) |
May 26, 2015 | 46.82 | 47.10 | 46.53 | 46.60 | 14,047 | -1.36(-2.83%) |
May 22, 2015 | 47.96 | 47.96 | 47.96 | 0 | -0.75(-1.54%) | |
May 21, 2015 | 48.88 | 48.88 | 48.48 | 48.71 | 10,461 | -0.37(-0.75%) |
May 20, 2015 | 48.72 | 49.17 | 48.69 | 49.08 | 46,026 | -0.07(-0.14%) |
May 19, 2015 | 48.82 | 49.40 | 48.82 | 49.15 | 20,203 | +0.92(+1.91%) |
May 18, 2015 | 48.29 | 48.51 | 48.07 | 48.23 | 9,695 | +0.10(+0.21%) |
May 15, 2015 | 47.98 | 48.16 | 47.60 | 48.13 | 5,823 | -0.66(-1.35%) |
May 14, 2015 | 48.44 | 48.79 | 48.19 | 48.79 | 12,097 | +1.10(+2.31%) |
May 13, 2015 | 47.81 | 47.96 | 47.41 | 47.69 | 8,269 | +0.67(+1.42%) |
May 12, 2015 | 47.30 | 47.38 | 46.99 | 47.02 | 6,546 | -0.85(-1.78%) |
May 11, 2015 | 47.74 | 48.04 | 47.61 | 47.87 | 8,491 | -1.06(-2.17%) |
May 08, 2015 | 48.62 | 49.06 | 48.62 | 48.93 | 13,572 | +1.41(+2.97%) |
May 07, 2015 | 47.28 | 47.60 | 47.13 | 47.52 | 14,662 | +1.05(+2.26%) |
May 06, 2015 | 46.36 | 46.89 | 46.07 | 46.47 | 10,063 | +0.19(+0.41%) |
May 05, 2015 | 46.85 | 47.27 | 46.17 | 46.28 | 20,127 | -0.71(-1.51%) |
May 04, 2015 | 47.01 | 47.14 | 46.85 | 46.99 | 23,562 | +0.49(+1.05%) |
May 01, 2015 | 46.33 | 46.52 | 46.26 | 46.50 | 7,814 | +0.30(+0.65%) |
Apr 30, 2015 | 46.16 | 46.39 | 45.97 | 46.20 | 10,575 | -0.81(-1.72%) |
Apr 29, 2015 | 47.81 | 47.97 | 46.78 | 47.01 | 10,188 | -1.46(-3.01%) |
Apr 28, 2015 | 49.62 | 49.62 | 48.04 | 48.47 | 10,771 | -1.46(-2.92%) |
Apr 27, 2015 | 49.31 | 50.11 | 49.31 | 49.93 | 17,171 | +1.30(+2.67%) |
Apr 24, 2015 | 48.73 | 48.73 | 48.17 | 48.63 | 219,530 | +0.52(+1.08%) |
Apr 23, 2015 | 47.88 | 48.30 | 47.71 | 48.11 | 9,095 | -0.29(-0.60%) |
Apr 22, 2015 | 47.93 | 48.63 | 47.93 | 48.40 | 16,920 | -0.33(-0.68%) |
Apr 21, 2015 | 48.88 | 48.88 | 48.45 | 48.73 | 11,816 | +0.76(+1.58%) |
Apr 20, 2015 | 48.23 | 48.30 | 47.97 | 47.97 | 12,624 | +0.29(+0.61%) |
Apr 17, 2015 | 48.03 | 48.03 | 47.44 | 47.68 | 12,213 | -0.53(-1.10%) |
Apr 16, 2015 | 48.60 | 48.62 | 47.99 | 48.21 | 11,859 | -0.43(-0.88%) |
Apr 15, 2015 | 48.64 | 48.64 | 48.26 | 48.64 | 14,096 | +0.52(+1.08%) |
Apr 14, 2015 | 48.31 | 48.31 | 47.89 | 48.12 | 14,811 | +0.31(+0.65%) |
Apr 13, 2015 | 48.15 | 48.16 | 47.55 | 47.81 | 9,364 | -0.95(-1.95%) |
Apr 10, 2015 | 48.76 | 48.76 | 48.52 | 48.76 | 11,969 | +0.47(+0.97%) |
Apr 09, 2015 | 48.26 | 48.31 | 48.09 | 48.29 | 17,565 | +0.61(+1.28%) |
Apr 08, 2015 | 47.88 | 47.88 | 47.52 | 47.68 | 10,843 | -0.01(-0.02%) |
Apr 07, 2015 | 47.82 | 48.10 | 47.69 | 47.69 | 30,905 | -0.53(-1.10%) |
Apr 06, 2015 | 48.11 | 48.36 | 47.99 | 48.22 | 10,626 | +0.62(+1.30%) |
Apr 02, 2015 | 47.60 | 47.60 | 47.60 | 0 | +0.25(+0.53%) | |
Apr 01, 2015 | 47.17 | 47.41 | 46.94 | 47.35 | 12,150 | +0.13(+0.27%) |
Mar 31, 2015 | 47.32 | 47.50 | 47.10 | 47.22 | 12,318 | -0.93(-1.92%) |
Mar 30, 2015 | 48.35 | 48.35 | 47.99 | 48.15 | 9,759 | +1.03(+2.19%) |
Mar 27, 2015 | 46.61 | 47.33 | 46.50 | 47.12 | 16,803 | -0.20(-0.43%) |
Mar 26, 2015 | 46.57 | 47.76 | 46.37 | 47.32 | 40,460 | -0.22(-0.47%) |
Mar 25, 2015 | 48.00 | 48.00 | 47.37 | 47.54 | 12,599 | -0.45(-0.93%) |
Mar 24, 2015 | 48.07 | 48.28 | 47.98 | 47.99 | 19,951 | +0.12(+0.24%) |
Mar 23, 2015 | 48.33 | 48.33 | 47.65 | 47.87 | 13,382 | -1.02(-2.08%) |
Mar 20, 2015 | 48.97 | 49.17 | 48.73 | 48.89 | 13,433 | +0.92(+1.91%) |
Mar 19, 2015 | 47.61 | 48.06 | 47.35 | 47.97 | 23,123 | +0.42(+0.89%) |
Mar 18, 2015 | 47.01 | 47.82 | 46.81 | 47.55 | 29,741 | -0.66(-1.38%) |
Mar 17, 2015 | 48.68 | 48.91 | 47.96 | 48.21 | 15,301 | -0.85(-1.73%) |
Mar 16, 2015 | 48.95 | 49.37 | 48.86 | 49.06 | 16,569 | +1.49(+3.12%) |
Mar 13, 2015 | 47.04 | 47.72 | 46.75 | 47.58 | 29,033 | +0.70(+1.48%) |
Mar 12, 2015 | 46.16 | 46.94 | 46.16 | 46.88 | 8,136 | -0.35(-0.74%) |
Mar 11, 2015 | 46.81 | 47.39 | 46.80 | 47.23 | 13,594 | +0.93(+2.01%) |
Mar 10, 2015 | 46.29 | 46.44 | 45.94 | 46.30 | 9,564 | -0.55(-1.17%) |
Mar 09, 2015 | 46.63 | 46.92 | 46.63 | 46.85 | 9,168 | +0.23(+0.49%) |
Mar 06, 2015 | 46.66 | 46.99 | 46.48 | 46.62 | 13,999 | -0.71(-1.50%) |
Mar 05, 2015 | 47.54 | 47.54 | 47.15 | 47.33 | 11,469 | +0.24(+0.51%) |
Mar 04, 2015 | 47.09 | 46.01 | 47.09 | 33,688 | -0.03(-0.06%) | |
Mar 03, 2015 | 47.71 | 47.77 | 47.38 | 47.12 | 186,182 | -0.93(-1.94%) |