Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.93 | 51.02 | 50.23 | 50.59 | 1,723,093 | -0.39(-0.76%) |
May 28, 2015 | 51.06 | 51.14 | 50.73 | 50.98 | 656,567 | -0.19(-0.37%) |
May 27, 2015 | 50.66 | 51.25 | 50.66 | 51.17 | 797,854 | +0.44(+0.87%) |
May 26, 2015 | 51.29 | 51.29 | 50.54 | 50.72 | 784,249 | -0.80(-1.55%) |
May 22, 2015 | 51.66 | 51.52 | 51.52 | 51.52 | 748,833 | -0.19(-0.36%) |
May 21, 2015 | 51.68 | 51.96 | 51.57 | 51.71 | 681,017 | +0.01(+0.02%) |
May 20, 2015 | 51.71 | 51.81 | 51.46 | 51.70 | 790,735 | -0.02(-0.04%) |
May 19, 2015 | 52.09 | 52.21 | 51.49 | 51.72 | 712,316 | -0.40(-0.76%) |
May 18, 2015 | 51.85 | 52.29 | 51.81 | 52.12 | 1,561,803 | +0.00(+0.00%) |
May 15, 2015 | 52.11 | 52.19 | 51.72 | 52.12 | 1,497,806 | +0.15(+0.29%) |
May 14, 2015 | 51.45 | 52.09 | 51.22 | 51.97 | 1,130,826 | +0.83(+1.62%) |
May 13, 2015 | 50.45 | 51.58 | 50.44 | 51.14 | 2,122,803 | +0.99(+1.97%) |
May 12, 2015 | 49.60 | 50.32 | 49.47 | 50.15 | 1,304,714 | +0.40(+0.79%) |
May 11, 2015 | 49.73 | 49.90 | 49.57 | 49.75 | 753,802 | -0.04(-0.08%) |
May 08, 2015 | 49.77 | 49.92 | 49.52 | 49.79 | 810,595 | +0.58(+1.19%) |
May 07, 2015 | 49.10 | 49.50 | 48.94 | 49.21 | 823,585 | +0.02(+0.04%) |
May 06, 2015 | 49.90 | 50.00 | 48.91 | 49.19 | 1,334,434 | -0.57(-1.15%) |
May 05, 2015 | 49.92 | 50.54 | 49.64 | 49.76 | 1,662,722 | -0.38(-0.75%) |
May 04, 2015 | 49.70 | 50.41 | 49.70 | 50.14 | 1,430,420 | +0.52(+1.04%) |
May 01, 2015 | 49.50 | 49.73 | 49.22 | 49.62 | 1,148,327 | +0.29(+0.59%) |
Apr 30, 2015 | 49.11 | 49.57 | 49.06 | 49.33 | 2,367,353 | +0.02(+0.04%) |
Apr 29, 2015 | 48.78 | 49.58 | 48.21 | 49.31 | 1,984,147 | +0.08(+0.17%) |
Apr 28, 2015 | 49.03 | 49.24 | 48.89 | 49.23 | 1,189,966 | +0.06(+0.11%) |
Apr 27, 2015 | 49.35 | 49.56 | 49.09 | 49.17 | 988,509 | -0.08(-0.15%) |
Apr 24, 2015 | 49.60 | 49.61 | 48.89 | 49.25 | 503,317 | -0.34(-0.68%) |
Apr 23, 2015 | 49.17 | 49.66 | 49.09 | 49.58 | 752,989 | +0.32(+0.65%) |
Apr 22, 2015 | 49.02 | 49.34 | 48.54 | 49.26 | 882,042 | +0.26(+0.54%) |
Apr 21, 2015 | 49.13 | 49.25 | 48.61 | 49.00 | 994,600 | +0.01(+0.02%) |
Apr 20, 2015 | 48.91 | 49.31 | 48.90 | 48.99 | 855,327 | +0.33(+0.68%) |
Apr 17, 2015 | 49.34 | 49.34 | 48.51 | 48.66 | 999,627 | -1.04(-2.08%) |
Apr 16, 2015 | 49.92 | 49.94 | 49.46 | 49.70 | 904,172 | -0.47(-0.94%) |
Apr 15, 2015 | 50.05 | 50.35 | 49.94 | 50.17 | 1,382,000 | +0.30(+0.60%) |
Apr 14, 2015 | 49.70 | 50.00 | 49.54 | 49.87 | 1,016,991 | +0.09(+0.19%) |
Apr 13, 2015 | 50.28 | 50.47 | 49.71 | 49.77 | 685,890 | -0.59(-1.18%) |
Apr 10, 2015 | 50.45 | 50.45 | 50.07 | 50.37 | 1,109,177 | +0.11(+0.22%) |
Apr 09, 2015 | 49.98 | 50.37 | 49.85 | 50.25 | 680,444 | +0.19(+0.38%) |
Apr 08, 2015 | 49.90 | 50.08 | 49.63 | 50.06 | 897,360 | +0.15(+0.30%) |
Apr 07, 2015 | 49.79 | 50.06 | 49.71 | 49.91 | 1,099,630 | +0.11(+0.23%) |
Apr 06, 2015 | 49.13 | 49.99 | 49.00 | 49.80 | 1,071,177 | +0.49(+0.99%) |
Apr 02, 2015 | 49.34 | 49.31 | 49.31 | 49.31 | 689,326 | +0.11(+0.23%) |
Apr 01, 2015 | 49.11 | 49.45 | 48.97 | 49.20 | 1,708,669 | -0.24(-0.49%) |
Mar 31, 2015 | 49.61 | 49.68 | 49.32 | 49.44 | 1,207,989 | -0.40(-0.81%) |
Mar 30, 2015 | 48.97 | 49.91 | 48.94 | 49.85 | 1,420,901 | +1.09(+2.24%) |
Mar 27, 2015 | 48.68 | 48.89 | 48.46 | 48.76 | 1,415,485 | -0.04(-0.08%) |
Mar 26, 2015 | 48.70 | 48.94 | 48.51 | 48.79 | 2,060,107 | -0.14(-0.29%) |
Mar 25, 2015 | 50.22 | 50.31 | 48.92 | 48.94 | 1,667,343 | -1.14(-2.27%) |
Mar 24, 2015 | 50.41 | 50.62 | 50.07 | 50.07 | 723,524 | -0.42(-0.84%) |
Mar 23, 2015 | 50.82 | 50.82 | 50.22 | 50.50 | 933,354 | -0.13(-0.26%) |
Mar 20, 2015 | 50.11 | 50.68 | 50.07 | 50.63 | 1,972,077 | +0.66(+1.32%) |
Mar 19, 2015 | 50.20 | 50.27 | 49.62 | 49.97 | 821,664 | -0.58(-1.15%) |
Mar 18, 2015 | 49.57 | 50.76 | 49.25 | 50.55 | 1,083,170 | +0.87(+1.74%) |
Mar 17, 2015 | 49.51 | 49.73 | 49.13 | 49.69 | 890,857 | -0.14(-0.28%) |
Mar 16, 2015 | 48.94 | 49.88 | 48.89 | 49.83 | 1,393,893 | +0.98(+2.00%) |
Mar 13, 2015 | 48.85 | 48.93 | 48.46 | 48.85 | 1,040,079 | -0.15(-0.31%) |
Mar 12, 2015 | 48.51 | 49.02 | 48.48 | 49.00 | 628,730 | +0.66(+1.36%) |
Mar 11, 2015 | 48.32 | 48.45 | 48.06 | 48.34 | 788,338 | +0.02(+0.04%) |
Mar 10, 2015 | 48.43 | 48.57 | 48.13 | 48.32 | 1,197,098 | -0.72(-1.47%) |
Mar 09, 2015 | 48.92 | 49.16 | 48.74 | 49.05 | 839,909 | +0.18(+0.37%) |
Mar 06, 2015 | 49.26 | 49.52 | 48.75 | 48.87 | 770,392 | -0.85(-1.70%) |
Mar 05, 2015 | 49.78 | 49.89 | 49.41 | 49.72 | 1,361,429 | +0.06(+0.11%) |
Mar 04, 2015 | 50.05 | 50.30 | 49.54 | 49.66 | 810,140 | -0.64(-1.27%) |
Mar 03, 2015 | 50.19 | 50.49 | 50.11 | 50.30 | 1,259,165 | -0.20(-0.39%) |