Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.83 | 48.83 | 48.31 | 48.45 | 39,746 | -0.17(-0.34%) |
May 28, 2015 | 48.77 | 48.78 | 48.58 | 48.62 | 6,935 | -0.16(-0.33%) |
May 27, 2015 | 48.50 | 48.81 | 48.49 | 48.78 | 33,252 | +0.39(+0.80%) |
May 26, 2015 | 48.84 | 48.84 | 48.26 | 48.39 | 30,246 | -0.50(-1.02%) |
May 22, 2015 | 48.92 | 48.89 | 48.89 | 48.89 | 18,298 | +0.00(+0.01%) |
May 21, 2015 | 48.85 | 48.94 | 48.72 | 48.89 | 12,342 | +0.05(+0.10%) |
May 20, 2015 | 48.80 | 48.97 | 48.78 | 48.84 | 13,357 | -0.01(-0.03%) |
May 19, 2015 | 49.05 | 49.05 | 48.80 | 48.85 | 19,396 | -0.02(-0.04%) |
May 18, 2015 | 48.52 | 48.87 | 48.48 | 48.87 | 26,353 | +0.47(+0.96%) |
May 15, 2015 | 48.57 | 48.57 | 48.37 | 48.41 | 11,508 | +0.03(+0.07%) |
May 14, 2015 | 48.11 | 48.39 | 48.02 | 48.37 | 14,377 | +0.53(+1.11%) |
May 13, 2015 | 47.87 | 47.99 | 47.84 | 47.84 | 7,186 | +0.02(+0.05%) |
May 12, 2015 | 47.62 | 47.82 | 47.40 | 47.82 | 8,661 | -0.16(-0.34%) |
May 11, 2015 | 48.07 | 48.18 | 47.95 | 47.98 | 14,797 | -0.10(-0.22%) |
May 08, 2015 | 48.15 | 48.28 | 48.03 | 48.08 | 16,636 | +0.47(+0.98%) |
May 07, 2015 | 47.45 | 47.71 | 47.37 | 47.62 | 10,033 | +0.33(+0.70%) |
May 06, 2015 | 47.52 | 47.52 | 47.08 | 47.28 | 18,145 | -0.04(-0.08%) |
May 05, 2015 | 48.01 | 48.01 | 47.23 | 47.32 | 24,866 | -0.64(-1.33%) |
May 04, 2015 | 47.98 | 48.11 | 47.93 | 47.96 | 19,078 | +0.21(+0.44%) |
May 01, 2015 | 47.38 | 47.83 | 47.38 | 47.75 | 21,456 | +0.54(+1.14%) |
Apr 30, 2015 | 47.77 | 47.77 | 47.15 | 47.21 | 20,947 | -0.74(-1.54%) |
Apr 29, 2015 | 48.11 | 48.11 | 47.67 | 47.95 | 13,061 | -0.31(-0.64%) |
Apr 28, 2015 | 48.17 | 48.33 | 47.78 | 48.26 | 17,555 | +0.08(+0.16%) |
Apr 27, 2015 | 48.73 | 48.77 | 48.17 | 48.18 | 36,343 | -0.52(-1.07%) |
Apr 24, 2015 | 49.05 | 49.05 | 48.67 | 48.70 | 18,544 | -0.21(-0.43%) |
Apr 23, 2015 | 48.60 | 48.94 | 48.60 | 48.91 | 12,033 | +0.32(+0.65%) |
Apr 22, 2015 | 48.65 | 48.65 | 48.45 | 48.60 | 22,953 | +0.07(+0.14%) |
Apr 21, 2015 | 48.61 | 48.61 | 48.48 | 48.53 | 17,113 | +0.14(+0.30%) |
Apr 20, 2015 | 48.15 | 48.44 | 48.15 | 48.38 | 22,299 | +0.40(+0.83%) |
Apr 17, 2015 | 48.27 | 48.27 | 47.78 | 47.99 | 38,110 | -0.51(-1.05%) |
Apr 16, 2015 | 48.55 | 48.61 | 48.32 | 48.49 | 49,631 | -0.16(-0.32%) |
Apr 15, 2015 | 48.71 | 48.71 | 48.58 | 48.65 | 86,648 | +0.20(+0.41%) |
Apr 14, 2015 | 48.56 | 48.56 | 48.18 | 48.45 | 17,224 | -0.03(-0.06%) |
Apr 13, 2015 | 48.58 | 48.80 | 48.48 | 48.48 | 42,537 | -0.21(-0.42%) |
Apr 10, 2015 | 48.77 | 48.77 | 48.60 | 48.69 | 51,710 | +0.19(+0.40%) |
Apr 09, 2015 | 48.65 | 48.77 | 48.28 | 48.49 | 17,631 | -0.12(-0.25%) |
Apr 08, 2015 | 48.23 | 48.64 | 48.23 | 48.62 | 198,961 | +0.29(+0.60%) |
Apr 07, 2015 | 48.64 | 48.68 | 48.33 | 48.33 | 21,459 | -0.29(-0.60%) |
Apr 06, 2015 | 48.26 | 48.73 | 48.20 | 48.62 | 36,679 | +0.22(+0.46%) |
Apr 02, 2015 | 48.08 | 48.40 | 48.40 | 48.40 | 15,030 | +0.34(+0.71%) |
Apr 01, 2015 | 48.45 | 48.45 | 47.93 | 48.06 | 35,590 | -0.32(-0.66%) |
Mar 31, 2015 | 48.52 | 48.58 | 48.34 | 48.38 | 23,883 | -0.23(-0.48%) |
Mar 30, 2015 | 48.33 | 48.66 | 48.21 | 48.61 | 42,685 | +0.67(+1.40%) |
Mar 27, 2015 | 47.54 | 47.97 | 47.54 | 47.94 | 22,565 | +0.29(+0.62%) |
Mar 26, 2015 | 47.42 | 47.79 | 47.34 | 47.65 | 33,664 | -0.05(-0.11%) |
Mar 25, 2015 | 48.77 | 48.77 | 47.70 | 47.70 | 47,693 | -0.83(-1.72%) |
Mar 24, 2015 | 48.75 | 48.77 | 48.54 | 48.54 | 34,636 | -0.24(-0.49%) |
Mar 23, 2015 | 48.87 | 48.94 | 48.77 | 48.77 | 114,876 | -0.15(-0.30%) |
Mar 20, 2015 | 48.54 | 48.97 | 48.54 | 48.92 | 262,282 | +0.47(+0.96%) |
Mar 19, 2015 | 48.48 | 48.48 | 48.31 | 48.46 | 23,232 | +0.01(+0.02%) |
Mar 18, 2015 | 48.02 | 48.48 | 47.82 | 48.45 | 50,383 | +0.52(+1.09%) |
Mar 17, 2015 | 47.79 | 48.01 | 47.77 | 47.93 | 36,605 | +0.03(+0.06%) |
Mar 16, 2015 | 47.59 | 47.93 | 47.51 | 47.90 | 25,377 | +0.66(+1.39%) |
Mar 13, 2015 | 47.11 | 47.28 | 47.00 | 47.24 | 18,117 | -0.30(-0.64%) |
Mar 12, 2015 | 47.15 | 47.57 | 47.15 | 47.54 | 32,006 | +0.59(+1.26%) |
Mar 11, 2015 | 47.26 | 47.26 | 46.55 | 46.95 | 13,658 | +0.37(+0.80%) |
Mar 10, 2015 | 46.83 | 46.83 | 46.58 | 46.58 | 60,140 | -0.53(-1.13%) |
Mar 09, 2015 | 47.02 | 47.16 | 46.96 | 47.11 | 38,990 | +0.29(+0.63%) |
Mar 06, 2015 | 47.59 | 47.59 | 46.79 | 46.82 | 49,019 | -0.64(-1.35%) |
Mar 05, 2015 | 47.52 | 47.53 | 47.33 | 47.46 | 14,926 | +0.13(+0.28%) |
Mar 04, 2015 | 47.49 | 47.54 | 47.18 | 47.33 | 17,516 | -0.21(-0.44%) |
Mar 03, 2015 | 47.81 | 47.81 | 47.37 | 47.54 | 27,135 | -0.26(-0.55%) |