Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.06 | 50.42 | 49.53 | 49.72 | 2,025,472 | -0.51(-1.01%) |
May 28, 2015 | 49.99 | 50.62 | 49.88 | 50.23 | 1,122,970 | +0.24(+0.48%) |
May 27, 2015 | 48.62 | 50.12 | 48.41 | 49.99 | 1,647,561 | +1.44(+2.97%) |
May 26, 2015 | 48.97 | 49.07 | 48.38 | 48.55 | 1,206,463 | -0.72(-1.46%) |
May 22, 2015 | 49.13 | 49.27 | 49.27 | 49.27 | 1,025,592 | -0.04(-0.08%) |
May 21, 2015 | 49.23 | 49.37 | 48.97 | 49.31 | 828,471 | +0.07(+0.14%) |
May 20, 2015 | 49.22 | 49.71 | 49.02 | 49.24 | 847,642 | +0.00(+0.00%) |
May 19, 2015 | 49.79 | 50.13 | 49.07 | 49.24 | 1,478,055 | -0.54(-1.09%) |
May 18, 2015 | 49.88 | 50.08 | 49.70 | 49.78 | 1,150,544 | -0.15(-0.30%) |
May 15, 2015 | 49.67 | 50.24 | 49.49 | 49.93 | 1,634,061 | +0.47(+0.94%) |
May 14, 2015 | 49.27 | 49.58 | 48.64 | 49.47 | 1,753,057 | +0.81(+1.66%) |
May 13, 2015 | 48.57 | 49.15 | 48.20 | 48.66 | 1,196,280 | +0.12(+0.26%) |
May 12, 2015 | 48.78 | 48.93 | 47.77 | 48.53 | 1,855,291 | -0.73(-1.48%) |
May 11, 2015 | 49.31 | 49.66 | 49.16 | 49.26 | 1,284,468 | -0.16(-0.32%) |
May 08, 2015 | 48.91 | 49.77 | 48.88 | 49.42 | 1,932,177 | +0.78(+1.60%) |
May 07, 2015 | 48.25 | 48.72 | 48.12 | 48.64 | 891,667 | +0.50(+1.03%) |
May 06, 2015 | 48.39 | 48.86 | 47.74 | 48.15 | 1,117,867 | -0.19(-0.39%) |
May 05, 2015 | 49.45 | 49.58 | 48.31 | 48.34 | 1,867,232 | -1.48(-2.98%) |
May 04, 2015 | 49.72 | 49.96 | 49.67 | 49.82 | 870,542 | +0.17(+0.33%) |
May 01, 2015 | 48.85 | 49.66 | 48.67 | 49.65 | 1,190,933 | +1.06(+2.19%) |
Apr 30, 2015 | 48.85 | 49.24 | 48.30 | 48.59 | 1,789,178 | -0.38(-0.78%) |
Apr 29, 2015 | 49.00 | 49.46 | 48.72 | 48.97 | 2,145,806 | -0.42(-0.85%) |
Apr 28, 2015 | 49.16 | 49.53 | 48.72 | 49.39 | 1,375,714 | +0.24(+0.49%) |
Apr 27, 2015 | 48.66 | 50.24 | 48.49 | 49.15 | 3,598,154 | +0.49(+1.00%) |
Apr 24, 2015 | 49.34 | 49.47 | 48.06 | 48.67 | 3,587,782 | -0.79(-1.60%) |
Apr 23, 2015 | 49.32 | 49.81 | 49.13 | 49.46 | 2,119,957 | -0.37(-0.75%) |
Apr 22, 2015 | 49.05 | 50.00 | 48.85 | 49.83 | 1,552,537 | +0.79(+1.62%) |
Apr 21, 2015 | 49.58 | 49.86 | 48.70 | 49.04 | 2,509,025 | +0.64(+1.33%) |
Apr 20, 2015 | 48.25 | 48.79 | 47.98 | 48.39 | 1,461,850 | +0.47(+0.97%) |
Apr 17, 2015 | 48.62 | 48.62 | 47.66 | 47.93 | 2,143,538 | -1.10(-2.25%) |
Apr 16, 2015 | 49.10 | 49.66 | 48.69 | 49.03 | 2,583,369 | -0.59(-1.18%) |
Apr 15, 2015 | 48.99 | 50.06 | 48.95 | 49.62 | 2,082,295 | +0.56(+1.15%) |
Apr 14, 2015 | 48.63 | 49.25 | 48.33 | 49.05 | 1,796,273 | +0.30(+0.61%) |
Apr 13, 2015 | 48.81 | 49.31 | 48.58 | 48.76 | 1,439,643 | -0.10(-0.20%) |
Apr 10, 2015 | 48.59 | 48.86 | 48.23 | 48.86 | 1,447,297 | +0.15(+0.31%) |
Apr 09, 2015 | 48.04 | 48.80 | 47.71 | 48.71 | 1,922,044 | +0.74(+1.53%) |
Apr 08, 2015 | 47.62 | 48.14 | 47.62 | 47.97 | 1,216,112 | +0.24(+0.50%) |
Apr 07, 2015 | 48.07 | 48.29 | 47.72 | 47.73 | 934,661 | -0.31(-0.65%) |
Apr 06, 2015 | 47.63 | 48.36 | 47.28 | 48.05 | 1,471,155 | +0.04(+0.09%) |
Apr 02, 2015 | 48.00 | 48.01 | 48.01 | 48.01 | 1,352,264 | +0.28(+0.59%) |
Apr 01, 2015 | 48.15 | 48.22 | 47.28 | 47.72 | 2,234,126 | -0.45(-0.93%) |
Mar 31, 2015 | 48.78 | 48.78 | 48.09 | 48.17 | 2,267,162 | -0.92(-1.88%) |
Mar 30, 2015 | 49.25 | 49.47 | 48.81 | 49.09 | 1,373,105 | +0.33(+0.69%) |
Mar 27, 2015 | 48.36 | 49.27 | 47.89 | 48.76 | 2,632,307 | +0.47(+0.98%) |
Mar 26, 2015 | 48.16 | 48.77 | 47.51 | 48.29 | 2,153,308 | -0.78(-1.58%) |
Mar 25, 2015 | 52.01 | 52.01 | 48.91 | 49.06 | 2,588,715 | -2.98(-5.72%) |
Mar 24, 2015 | 52.15 | 52.57 | 52.01 | 52.04 | 1,133,010 | -0.25(-0.47%) |
Mar 23, 2015 | 52.36 | 52.75 | 52.27 | 52.29 | 1,318,462 | -0.22(-0.42%) |
Mar 20, 2015 | 51.78 | 52.63 | 51.56 | 52.51 | 2,344,617 | +1.08(+2.11%) |
Mar 19, 2015 | 51.15 | 51.67 | 51.12 | 51.43 | 1,235,709 | +0.36(+0.71%) |
Mar 18, 2015 | 50.62 | 51.40 | 50.06 | 51.06 | 1,753,529 | +0.34(+0.68%) |
Mar 17, 2015 | 50.77 | 50.96 | 50.48 | 50.72 | 980,288 | -0.45(-0.88%) |
Mar 16, 2015 | 50.41 | 51.26 | 50.29 | 51.17 | 1,288,010 | +1.00(+1.99%) |
Mar 13, 2015 | 49.89 | 50.46 | 49.66 | 50.17 | 1,304,976 | +0.25(+0.50%) |
Mar 12, 2015 | 49.65 | 49.97 | 49.21 | 49.92 | 1,413,724 | +0.11(+0.22%) |
Mar 11, 2015 | 50.03 | 50.43 | 49.72 | 49.81 | 983,785 | +0.11(+0.22%) |
Mar 10, 2015 | 50.15 | 50.46 | 49.66 | 49.71 | 1,870,141 | -1.01(-1.99%) |
Mar 09, 2015 | 50.42 | 50.96 | 50.42 | 50.72 | 1,425,660 | +0.26(+0.51%) |
Mar 06, 2015 | 51.18 | 51.54 | 50.38 | 50.46 | 1,789,008 | -0.97(-1.88%) |
Mar 05, 2015 | 52.18 | 52.40 | 51.36 | 51.43 | 3,136,212 | -0.76(-1.46%) |
Mar 04, 2015 | 52.48 | 52.80 | 51.92 | 52.19 | 1,273,918 | -0.62(-1.17%) |
Mar 03, 2015 | 53.96 | 54.20 | 52.77 | 52.80 | 1,558,896 | -1.49(-2.75%) |