Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.29 | 49.39 | 49.11 | 49.20 | 292,055 | -0.26(-0.52%) |
May 28, 2015 | 49.24 | 49.54 | 49.17 | 49.46 | 415,564 | -0.30(-0.61%) |
May 27, 2015 | 49.67 | 49.81 | 49.58 | 49.76 | 268,765 | +0.03(+0.06%) |
May 26, 2015 | 50.01 | 50.10 | 49.61 | 49.73 | 463,402 | -0.46(-0.92%) |
May 22, 2015 | 50.08 | 50.19 | 50.19 | 50.19 | 195,888 | -0.02(-0.05%) |
May 21, 2015 | 50.11 | 50.28 | 50.04 | 50.21 | 441,486 | +0.19(+0.37%) |
May 20, 2015 | 50.01 | 50.25 | 49.92 | 50.03 | 856,395 | -0.12(-0.23%) |
May 19, 2015 | 50.10 | 50.17 | 50.01 | 50.14 | 1,545,021 | +0.02(+0.03%) |
May 18, 2015 | 50.14 | 50.18 | 50.06 | 50.13 | 953,893 | -0.01(-0.02%) |
May 15, 2015 | 49.99 | 50.15 | 49.96 | 50.13 | 300,282 | +0.22(+0.44%) |
May 14, 2015 | 49.91 | 49.95 | 49.81 | 49.92 | 2,382,344 | +0.24(+0.49%) |
May 13, 2015 | 49.77 | 49.96 | 49.67 | 49.67 | 271,523 | +0.40(+0.81%) |
May 12, 2015 | 49.18 | 49.36 | 49.10 | 49.28 | 326,515 | +0.17(+0.35%) |
May 11, 2015 | 49.35 | 49.37 | 49.08 | 49.10 | 360,229 | -0.76(-1.52%) |
May 08, 2015 | 49.51 | 49.86 | 49.43 | 49.86 | 403,699 | +0.91(+1.87%) |
May 07, 2015 | 48.99 | 49.00 | 48.80 | 48.95 | 633,522 | -0.20(-0.41%) |
May 06, 2015 | 49.47 | 49.49 | 48.96 | 49.15 | 717,099 | -0.26(-0.52%) |
May 05, 2015 | 49.93 | 49.93 | 49.33 | 49.41 | 448,455 | -0.70(-1.40%) |
May 04, 2015 | 49.96 | 50.24 | 49.96 | 50.11 | 502,381 | +0.17(+0.34%) |
May 01, 2015 | 49.71 | 49.94 | 49.56 | 49.94 | 1,067,917 | +0.45(+0.91%) |
Apr 30, 2015 | 49.83 | 49.84 | 49.42 | 49.49 | 1,027,618 | -1.07(-2.12%) |
Apr 29, 2015 | 50.64 | 50.67 | 50.36 | 50.56 | 711,571 | -0.53(-1.04%) |
Apr 28, 2015 | 50.95 | 51.14 | 50.89 | 51.09 | 625,138 | +0.22(+0.43%) |
Apr 27, 2015 | 50.98 | 51.04 | 50.84 | 50.87 | 552,197 | +0.05(+0.11%) |
Apr 24, 2015 | 50.78 | 50.86 | 50.72 | 50.81 | 722,731 | +0.30(+0.59%) |
Apr 23, 2015 | 50.24 | 50.59 | 50.16 | 50.52 | 758,178 | +0.13(+0.26%) |
Apr 22, 2015 | 50.28 | 50.42 | 50.17 | 50.38 | 401,026 | +0.32(+0.64%) |
Apr 21, 2015 | 50.15 | 50.24 | 50.04 | 50.06 | 753,410 | +0.41(+0.82%) |
Apr 20, 2015 | 49.57 | 49.68 | 49.54 | 49.66 | 1,610,935 | +0.12(+0.24%) |
Apr 17, 2015 | 49.54 | 49.64 | 49.39 | 49.54 | 599,895 | -0.48(-0.95%) |
Apr 16, 2015 | 49.99 | 50.15 | 49.83 | 50.02 | 514,200 | +0.21(+0.42%) |
Apr 15, 2015 | 49.69 | 49.89 | 49.65 | 49.81 | 747,481 | +0.20(+0.41%) |
Apr 14, 2015 | 49.51 | 49.62 | 49.42 | 49.60 | 407,617 | +0.40(+0.81%) |
Apr 13, 2015 | 49.34 | 49.41 | 49.20 | 49.21 | 1,396,437 | -0.36(-0.72%) |
Apr 10, 2015 | 49.40 | 49.61 | 49.36 | 49.56 | 836,297 | +0.06(+0.13%) |
Apr 09, 2015 | 49.47 | 49.53 | 49.22 | 49.50 | 580,096 | +0.16(+0.33%) |
Apr 08, 2015 | 49.37 | 49.51 | 49.18 | 49.34 | 946,600 | +0.41(+0.85%) |
Apr 07, 2015 | 48.92 | 49.10 | 48.82 | 48.92 | 462,283 | +0.16(+0.32%) |
Apr 06, 2015 | 48.57 | 49.03 | 48.57 | 48.77 | 563,400 | +0.49(+1.02%) |
Apr 02, 2015 | 48.21 | 48.28 | 48.28 | 48.28 | 543,849 | +0.35(+0.73%) |
Apr 01, 2015 | 47.91 | 47.97 | 47.69 | 47.93 | 3,831,428 | +0.09(+0.20%) |
Mar 31, 2015 | 47.85 | 49.41 | 47.61 | 47.83 | 520,530 | -0.67(-1.38%) |
Mar 30, 2015 | 48.46 | 48.59 | 48.44 | 48.50 | 440,311 | -0.01(-0.02%) |
Mar 27, 2015 | 48.37 | 48.54 | 48.36 | 48.51 | 1,184,288 | +0.09(+0.19%) |
Mar 26, 2015 | 48.40 | 48.55 | 48.21 | 48.42 | 1,416,302 | -0.30(-0.62%) |
Mar 25, 2015 | 49.13 | 49.23 | 48.69 | 48.72 | 492,834 | -0.23(-0.48%) |
Mar 24, 2015 | 48.98 | 49.10 | 48.93 | 48.96 | 784,348 | -0.03(-0.06%) |
Mar 23, 2015 | 48.89 | 49.06 | 48.84 | 48.99 | 629,898 | +0.27(+0.56%) |
Mar 20, 2015 | 48.55 | 48.78 | 48.43 | 48.71 | 541,546 | +0.76(+1.58%) |
Mar 19, 2015 | 48.11 | 48.18 | 47.88 | 47.96 | 359,035 | -0.48(-0.98%) |
Mar 18, 2015 | 47.70 | 48.48 | 47.65 | 48.43 | 1,530,047 | +0.87(+1.83%) |
Mar 17, 2015 | 47.47 | 47.60 | 47.33 | 47.56 | 610,775 | +0.13(+0.28%) |
Mar 16, 2015 | 47.42 | 47.55 | 47.41 | 47.43 | 751,481 | +0.27(+0.58%) |
Mar 13, 2015 | 47.12 | 47.20 | 46.96 | 47.16 | 516,944 | -0.25(-0.53%) |
Mar 12, 2015 | 47.26 | 47.44 | 47.23 | 47.40 | 2,119,772 | +0.85(+1.82%) |
Mar 11, 2015 | 46.53 | 46.63 | 46.39 | 46.56 | 1,096,816 | +0.26(+0.56%) |
Mar 10, 2015 | 46.52 | 46.56 | 46.27 | 46.30 | 1,072,330 | -0.80(-1.70%) |
Mar 09, 2015 | 47.12 | 47.17 | 47.05 | 47.10 | 306,375 | -0.16(-0.33%) |
Mar 06, 2015 | 47.46 | 47.57 | 47.22 | 47.26 | 540,689 | -0.26(-0.54%) |
Mar 05, 2015 | 47.73 | 47.73 | 47.45 | 47.51 | 306,064 | +0.09(+0.20%) |
Mar 04, 2015 | 47.58 | 47.61 | 47.20 | 47.42 | 431,000 | -0.19(-0.39%) |
Mar 03, 2015 | 47.67 | 47.72 | 47.58 | 47.61 | 1,088,693 | -0.12(-0.26%) |