Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.96 | 50.10 | 49.76 | 49.76 | 4,397 | +0.28(+0.57%) |
May 28, 2015 | 49.51 | 49.67 | 49.39 | 49.47 | 13,138 | -0.11(-0.23%) |
May 27, 2015 | 49.74 | 49.74 | 49.41 | 49.59 | 25,561 | -0.26(-0.52%) |
May 26, 2015 | 49.33 | 49.99 | 49.33 | 49.85 | 18,336 | +0.74(+1.51%) |
May 22, 2015 | 49.31 | 49.11 | 49.11 | 49.11 | 51,930 | +0.04(+0.08%) |
May 21, 2015 | 48.70 | 49.09 | 48.70 | 49.07 | 17,546 | +0.61(+1.26%) |
May 20, 2015 | 48.48 | 48.83 | 48.41 | 48.46 | 15,646 | -0.18(-0.36%) |
May 19, 2015 | 48.03 | 48.73 | 48.03 | 48.64 | 8,148 | -0.28(-0.58%) |
May 18, 2015 | 49.18 | 49.18 | 48.92 | 48.92 | 1,757 | -0.79(-1.58%) |
May 15, 2015 | 49.05 | 49.80 | 49.05 | 49.70 | 10,146 | +1.05(+2.16%) |
May 14, 2015 | 48.63 | 48.80 | 48.46 | 48.65 | 22,556 | +0.12(+0.25%) |
May 13, 2015 | 49.22 | 49.22 | 48.53 | 48.53 | 6,882 | -0.58(-1.19%) |
May 12, 2015 | 48.77 | 49.35 | 48.70 | 49.11 | 8,870 | +0.23(+0.48%) |
May 11, 2015 | 49.76 | 49.77 | 48.86 | 48.88 | 12,770 | -1.26(-2.50%) |
May 08, 2015 | 50.56 | 50.63 | 50.14 | 50.14 | 6,623 | +0.04(+0.09%) |
May 07, 2015 | 49.68 | 50.09 | 49.60 | 50.09 | 3,890 | +0.64(+1.30%) |
May 06, 2015 | 50.18 | 50.18 | 49.20 | 49.45 | 5,945 | -0.68(-1.36%) |
May 05, 2015 | 50.44 | 50.44 | 50.08 | 50.13 | 5,473 | -0.29(-0.57%) |
May 04, 2015 | 51.32 | 51.41 | 50.42 | 50.42 | 23,448 | -0.87(-1.70%) |
May 01, 2015 | 51.54 | 51.54 | 51.11 | 51.29 | 27,200 | -0.64(-1.24%) |
Apr 30, 2015 | 51.53 | 51.95 | 51.28 | 51.94 | 33,405 | +0.57(+1.11%) |
Apr 29, 2015 | 51.38 | 51.38 | 51.15 | 51.37 | 3,096 | -0.52(-1.00%) |
Apr 28, 2015 | 52.56 | 52.59 | 51.88 | 51.88 | 5,040 | -1.04(-1.97%) |
Apr 27, 2015 | 52.81 | 53.02 | 52.68 | 52.93 | 62,730 | +0.18(+0.35%) |
Apr 24, 2015 | 52.48 | 52.75 | 52.48 | 52.75 | 5,076 | +0.48(+0.92%) |
Apr 23, 2015 | 52.13 | 52.47 | 52.05 | 52.27 | 10,485 | +0.07(+0.13%) |
Apr 22, 2015 | 52.80 | 52.80 | 52.11 | 52.20 | 16,099 | -0.63(-1.20%) |
Apr 21, 2015 | 53.28 | 53.33 | 52.79 | 52.83 | 58,135 | -0.53(-0.99%) |
Apr 20, 2015 | 53.68 | 53.69 | 53.17 | 53.36 | 83,268 | -0.56(-1.03%) |
Apr 17, 2015 | 52.87 | 53.95 | 52.87 | 53.91 | 39,855 | +1.24(+2.36%) |
Apr 16, 2015 | 52.72 | 52.79 | 52.24 | 52.67 | 7,663 | -0.08(-0.14%) |
Apr 15, 2015 | 52.85 | 52.85 | 52.60 | 52.75 | 60,127 | +0.25(+0.48%) |
Apr 14, 2015 | 52.75 | 52.95 | 52.49 | 52.49 | 2,675 | +0.27(+0.51%) |
Apr 13, 2015 | 52.04 | 52.23 | 51.92 | 52.23 | 28,674 | -0.05(-0.09%) |
Apr 10, 2015 | 52.68 | 52.73 | 52.26 | 52.27 | 6,964 | -0.06(-0.12%) |
Apr 09, 2015 | 52.87 | 52.87 | 52.27 | 52.33 | 17,724 | -0.52(-0.98%) |
Apr 08, 2015 | 52.73 | 52.85 | 52.31 | 52.85 | 5,720 | -0.22(-0.42%) |
Apr 07, 2015 | 52.46 | 53.12 | 52.34 | 53.07 | 6,769 | +0.58(+1.10%) |
Apr 06, 2015 | 53.26 | 53.26 | 52.30 | 52.49 | 12,741 | -0.18(-0.35%) |
Apr 02, 2015 | 53.04 | 52.68 | 52.68 | 52.68 | 1,967 | -0.43(-0.80%) |
Apr 01, 2015 | 52.71 | 53.20 | 52.71 | 53.10 | 17,346 | +0.99(+1.90%) |
Mar 31, 2015 | 51.84 | 52.21 | 51.76 | 52.11 | 7,124 | +0.10(+0.18%) |
Mar 30, 2015 | 52.52 | 52.59 | 52.02 | 52.02 | 3,437 | -0.45(-0.85%) |
Mar 27, 2015 | 52.71 | 52.74 | 52.46 | 52.46 | 5,554 | +0.14(+0.26%) |
Mar 26, 2015 | 53.31 | 53.45 | 52.27 | 52.33 | 113,622 | -1.10(-2.06%) |
Mar 25, 2015 | 54.00 | 54.00 | 53.40 | 53.42 | 7,855 | -0.24(-0.44%) |
Mar 24, 2015 | 53.22 | 53.69 | 53.14 | 53.66 | 13,171 | +0.75(+1.41%) |
Mar 23, 2015 | 53.08 | 53.08 | 52.78 | 52.91 | 16,548 | -0.03(-0.06%) |
Mar 20, 2015 | 52.91 | 53.04 | 52.70 | 52.94 | 23,956 | +0.28(+0.54%) |
Mar 19, 2015 | 52.57 | 52.79 | 52.22 | 52.66 | 8,750 | +0.03(+0.06%) |
Mar 18, 2015 | 51.12 | 52.63 | 51.04 | 52.63 | 7,966 | +1.90(+3.74%) |
Mar 17, 2015 | 50.46 | 50.73 | 50.28 | 50.73 | 6,601 | +0.43(+0.85%) |
Mar 16, 2015 | 50.41 | 50.48 | 50.10 | 50.31 | 18,432 | +0.29(+0.58%) |
Mar 13, 2015 | 50.27 | 50.33 | 49.94 | 50.02 | 137,105 | -0.31(-0.62%) |
Mar 12, 2015 | 51.11 | 51.11 | 50.33 | 50.33 | 17,344 | -0.43(-0.86%) |
Mar 11, 2015 | 50.57 | 50.82 | 50.44 | 50.76 | 12,402 | +0.24(+0.48%) |
Mar 10, 2015 | 50.24 | 50.53 | 50.24 | 50.52 | 176,559 | +0.39(+0.78%) |
Mar 09, 2015 | 50.66 | 50.66 | 50.05 | 50.13 | 18,272 | -0.22(-0.44%) |
Mar 06, 2015 | 50.95 | 51.07 | 50.03 | 50.35 | 16,533 | -1.40(-2.71%) |
Mar 05, 2015 | 51.89 | 51.89 | 51.53 | 51.75 | 3,214 | -0.11(-0.21%) |
Mar 04, 2015 | 52.02 | 52.07 | 51.83 | 51.86 | 7,910 | +0.17(+0.32%) |
Mar 03, 2015 | 51.50 | 51.81 | 51.50 | 51.69 | 11,985 | +0.06(+0.12%) |