Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.90 | 50.20 | 49.70 | 49.89 | 1,321,939 | +0.06(+0.12%) |
May 28, 2015 | 49.86 | 50.20 | 49.67 | 49.83 | 736,454 | -0.17(-0.34%) |
May 27, 2015 | 49.15 | 50.10 | 48.89 | 50.00 | 950,279 | +1.16(+2.38%) |
May 26, 2015 | 49.35 | 49.41 | 48.55 | 48.84 | 1,092,515 | -0.51(-1.03%) |
May 22, 2015 | 49.51 | 49.35 | 49.35 | 49.35 | 1,192,400 | -0.45(-0.90%) |
May 21, 2015 | 48.24 | 49.94 | 47.84 | 49.80 | 1,029,781 | +0.56(+1.14%) |
May 20, 2015 | 49.00 | 49.53 | 48.92 | 49.24 | 1,202,321 | +0.24(+0.49%) |
May 19, 2015 | 48.93 | 49.13 | 48.84 | 49.00 | 452,787 | +0.04(+0.08%) |
May 18, 2015 | 48.44 | 49.00 | 48.35 | 48.96 | 618,233 | +0.35(+0.72%) |
May 15, 2015 | 48.68 | 48.83 | 48.40 | 48.61 | 371,681 | -0.11(-0.23%) |
May 14, 2015 | 48.42 | 48.84 | 48.30 | 48.72 | 541,208 | +0.49(+1.02%) |
May 13, 2015 | 48.12 | 48.51 | 48.02 | 48.23 | 482,840 | +0.35(+0.73%) |
May 12, 2015 | 48.17 | 48.20 | 47.66 | 47.88 | 536,084 | -0.36(-0.75%) |
May 11, 2015 | 47.83 | 48.37 | 47.50 | 48.24 | 737,143 | +0.26(+0.54%) |
May 08, 2015 | 47.64 | 48.09 | 47.20 | 47.98 | 708,736 | +0.86(+1.83%) |
May 07, 2015 | 46.74 | 47.14 | 46.64 | 47.12 | 823,475 | +0.30(+0.64%) |
May 06, 2015 | 46.90 | 46.92 | 46.44 | 46.82 | 586,356 | +0.20(+0.43%) |
May 05, 2015 | 46.97 | 47.07 | 46.55 | 46.62 | 419,669 | -0.61(-1.29%) |
May 04, 2015 | 47.10 | 47.58 | 46.98 | 47.23 | 410,006 | +0.14(+0.30%) |
May 01, 2015 | 47.09 | 47.30 | 46.81 | 47.09 | 613,622 | +0.21(+0.45%) |
Apr 30, 2015 | 47.26 | 47.54 | 46.74 | 46.88 | 610,528 | -0.62(-1.31%) |
Apr 29, 2015 | 47.47 | 47.74 | 47.17 | 47.50 | 428,973 | -0.11(-0.23%) |
Apr 28, 2015 | 47.26 | 47.92 | 47.03 | 47.61 | 524,599 | +0.31(+0.66%) |
Apr 27, 2015 | 47.67 | 47.87 | 47.20 | 47.30 | 401,731 | -0.31(-0.65%) |
Apr 24, 2015 | 48.00 | 48.03 | 47.60 | 47.61 | 642,655 | -0.35(-0.73%) |
Apr 23, 2015 | 47.52 | 48.11 | 47.52 | 47.96 | 547,917 | +0.42(+0.88%) |
Apr 22, 2015 | 47.30 | 47.58 | 47.02 | 47.54 | 423,652 | +0.25(+0.53%) |
Apr 21, 2015 | 47.31 | 47.49 | 47.03 | 47.29 | 480,730 | +0.29(+0.62%) |
Apr 20, 2015 | 46.68 | 47.13 | 46.68 | 47.00 | 376,635 | +0.52(+1.12%) |
Apr 17, 2015 | 47.10 | 47.13 | 46.42 | 46.48 | 627,606 | -0.87(-1.84%) |
Apr 16, 2015 | 47.32 | 47.58 | 47.23 | 47.35 | 466,046 | -0.06(-0.13%) |
Apr 15, 2015 | 47.54 | 47.78 | 47.34 | 47.41 | 632,630 | +0.00(+0.00%) |
Apr 14, 2015 | 47.39 | 47.54 | 47.03 | 47.41 | 563,527 | -0.06(-0.13%) |
Apr 13, 2015 | 47.68 | 48.05 | 47.45 | 47.47 | 445,899 | -0.33(-0.69%) |
Apr 10, 2015 | 47.65 | 48.02 | 47.64 | 47.80 | 500,835 | +0.15(+0.31%) |
Apr 09, 2015 | 47.44 | 47.72 | 47.26 | 47.65 | 639,457 | +0.07(+0.15%) |
Apr 08, 2015 | 47.00 | 47.65 | 47.00 | 47.58 | 996,396 | +0.57(+1.21%) |
Apr 07, 2015 | 46.87 | 47.35 | 46.82 | 47.01 | 913,889 | +0.14(+0.30%) |
Apr 06, 2015 | 46.10 | 46.88 | 46.10 | 46.87 | 718,723 | +0.41(+0.88%) |
Apr 02, 2015 | 46.36 | 46.46 | 46.46 | 46.46 | 733,300 | +0.14(+0.30%) |
Apr 01, 2015 | 46.30 | 46.41 | 45.81 | 46.32 | 662,222 | +0.00(+0.00%) |
Mar 31, 2015 | 46.34 | 46.42 | 46.10 | 46.32 | 981,702 | -0.10(-0.22%) |
Mar 30, 2015 | 46.00 | 46.59 | 45.94 | 46.42 | 597,925 | +0.63(+1.38%) |
Mar 27, 2015 | 45.56 | 45.90 | 45.31 | 45.79 | 504,588 | +0.18(+0.39%) |
Mar 26, 2015 | 45.45 | 45.90 | 45.36 | 45.61 | 606,300 | -0.08(-0.18%) |
Mar 25, 2015 | 46.64 | 46.66 | 45.68 | 45.69 | 876,553 | -0.75(-1.61%) |
Mar 24, 2015 | 46.65 | 46.93 | 46.37 | 46.44 | 533,664 | -0.28(-0.60%) |
Mar 23, 2015 | 47.13 | 47.15 | 46.71 | 46.72 | 342,943 | -0.41(-0.87%) |
Mar 20, 2015 | 46.99 | 47.24 | 46.79 | 47.13 | 1,182,347 | +0.36(+0.77%) |
Mar 19, 2015 | 46.51 | 46.95 | 46.51 | 46.77 | 427,915 | +0.25(+0.54%) |
Mar 18, 2015 | 46.05 | 46.85 | 46.00 | 46.52 | 474,942 | +0.46(+1.00%) |
Mar 17, 2015 | 46.16 | 46.35 | 45.86 | 46.06 | 780,911 | -0.31(-0.67%) |
Mar 16, 2015 | 45.78 | 46.46 | 45.78 | 46.37 | 594,176 | +0.66(+1.44%) |
Mar 13, 2015 | 45.51 | 45.84 | 45.22 | 45.71 | 412,741 | +0.08(+0.18%) |
Mar 12, 2015 | 45.26 | 45.71 | 45.04 | 45.63 | 448,443 | +0.29(+0.64%) |
Mar 11, 2015 | 45.16 | 45.45 | 45.00 | 45.34 | 683,570 | +0.25(+0.55%) |
Mar 10, 2015 | 45.59 | 45.67 | 45.06 | 45.09 | 576,253 | -0.87(-1.89%) |
Mar 09, 2015 | 45.92 | 46.12 | 45.83 | 45.96 | 440,046 | +0.02(+0.04%) |
Mar 06, 2015 | 46.06 | 46.28 | 45.78 | 45.94 | 485,404 | -0.37(-0.80%) |
Mar 05, 2015 | 46.25 | 46.50 | 45.98 | 46.31 | 528,199 | +0.06(+0.13%) |
Mar 04, 2015 | 46.37 | 46.51 | 46.10 | 46.25 | 623,418 | -0.24(-0.52%) |
Mar 03, 2015 | 46.70 | 46.72 | 46.50 | 46.49 | 799,614 | -0.43(-0.92%) |