Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.45 | 49.42 | 48.32 | 48.96 | 18,189 | +1.03(+2.15%) |
May 28, 2015 | 48.22 | 48.68 | 47.89 | 47.92 | 4,561 | -0.04(-0.07%) |
May 27, 2015 | 49.08 | 49.13 | 47.87 | 47.96 | 11,738 | -1.24(-2.51%) |
May 26, 2015 | 48.11 | 49.38 | 48.11 | 49.20 | 14,130 | +2.02(+4.28%) |
May 22, 2015 | 46.91 | 47.17 | 47.17 | 47.17 | 9,082 | +0.92(+1.99%) |
May 21, 2015 | 46.69 | 46.69 | 46.14 | 46.26 | 6,071 | -0.51(-1.09%) |
May 20, 2015 | 47.12 | 47.15 | 46.69 | 46.76 | 8,350 | -0.38(-0.81%) |
May 19, 2015 | 47.17 | 47.30 | 46.94 | 47.14 | 8,285 | +0.37(+0.79%) |
May 18, 2015 | 47.04 | 47.09 | 46.63 | 46.78 | 30,641 | +0.53(+1.15%) |
May 15, 2015 | 46.85 | 46.97 | 46.20 | 46.25 | 4,986 | +0.10(+0.21%) |
May 14, 2015 | 46.89 | 46.89 | 46.15 | 46.15 | 13,149 | -1.59(-3.33%) |
May 13, 2015 | 47.39 | 47.86 | 47.20 | 47.74 | 14,580 | -0.67(-1.39%) |
May 12, 2015 | 48.51 | 48.65 | 48.22 | 48.41 | 4,257 | +0.35(+0.74%) |
May 11, 2015 | 48.13 | 48.13 | 47.86 | 48.06 | 2,948 | +0.38(+0.80%) |
May 08, 2015 | 48.37 | 48.37 | 47.46 | 47.67 | 21,938 | -2.71(-5.38%) |
May 07, 2015 | 50.13 | 50.38 | 50.00 | 50.38 | 4,715 | +0.48(+0.96%) |
May 06, 2015 | 49.98 | 50.09 | 49.33 | 49.90 | 9,484 | -0.54(-1.06%) |
May 05, 2015 | 49.33 | 50.51 | 49.24 | 50.44 | 8,034 | +1.50(+3.07%) |
May 04, 2015 | 48.62 | 49.04 | 48.60 | 48.94 | 4,043 | +0.07(+0.14%) |
May 01, 2015 | 49.18 | 49.73 | 48.87 | 48.87 | 3,478 | -0.78(-1.56%) |
Apr 30, 2015 | 49.57 | 49.77 | 49.16 | 49.65 | 11,085 | +0.13(+0.27%) |
Apr 29, 2015 | 49.05 | 49.57 | 48.62 | 49.51 | 9,345 | +0.94(+1.93%) |
Apr 28, 2015 | 48.98 | 49.28 | 48.57 | 48.57 | 8,547 | +0.08(+0.16%) |
Apr 27, 2015 | 48.83 | 48.96 | 48.03 | 48.50 | 58,431 | -0.90(-1.82%) |
Apr 24, 2015 | 49.73 | 50.01 | 49.11 | 49.40 | 10,794 | -0.38(-0.77%) |
Apr 23, 2015 | 50.79 | 50.99 | 49.58 | 49.78 | 9,956 | -0.51(-1.01%) |
Apr 22, 2015 | 50.47 | 51.02 | 50.29 | 50.29 | 10,410 | +0.03(+0.06%) |
Apr 21, 2015 | 50.38 | 50.54 | 50.13 | 50.26 | 10,578 | -0.86(-1.69%) |
Apr 20, 2015 | 51.27 | 51.27 | 50.71 | 51.12 | 69,901 | -0.16(-0.32%) |
Apr 17, 2015 | 50.40 | 51.68 | 50.40 | 51.28 | 13,269 | +1.38(+2.76%) |
Apr 16, 2015 | 49.94 | 50.45 | 49.72 | 49.90 | 5,024 | -0.02(-0.04%) |
Apr 15, 2015 | 50.11 | 50.71 | 49.91 | 49.92 | 9,024 | -0.60(-1.19%) |
Apr 14, 2015 | 50.60 | 50.71 | 50.46 | 50.53 | 6,434 | -0.94(-1.82%) |
Apr 13, 2015 | 50.99 | 51.57 | 50.95 | 51.47 | 13,606 | +0.48(+0.94%) |
Apr 10, 2015 | 51.18 | 51.26 | 50.91 | 50.99 | 3,873 | -0.23(-0.44%) |
Apr 09, 2015 | 51.02 | 51.49 | 51.02 | 51.21 | 9,214 | +0.02(+0.03%) |
Apr 08, 2015 | 50.55 | 51.30 | 50.55 | 51.20 | 7,378 | -0.26(-0.50%) |
Apr 07, 2015 | 50.67 | 51.45 | 50.53 | 51.45 | 3,523 | +0.57(+1.13%) |
Apr 06, 2015 | 51.45 | 51.72 | 50.57 | 50.88 | 6,127 | -1.29(-2.48%) |
Apr 02, 2015 | 52.41 | 52.17 | 52.17 | 52.17 | 15,555 | -0.90(-1.70%) |
Apr 01, 2015 | 53.05 | 53.82 | 52.90 | 53.07 | 4,084 | -0.89(-1.65%) |
Mar 31, 2015 | 54.21 | 54.21 | 52.75 | 53.97 | 11,109 | +1.56(+2.98%) |
Mar 30, 2015 | 52.62 | 52.66 | 52.18 | 52.40 | 6,964 | -0.31(-0.58%) |
Mar 27, 2015 | 53.07 | 53.16 | 52.61 | 52.71 | 6,234 | -0.28(-0.53%) |
Mar 26, 2015 | 53.09 | 53.75 | 52.77 | 52.99 | 26,153 | +1.03(+1.98%) |
Mar 25, 2015 | 50.89 | 52.00 | 50.89 | 51.96 | 13,688 | +0.62(+1.21%) |
Mar 24, 2015 | 50.86 | 51.36 | 50.77 | 51.34 | 6,903 | +0.12(+0.24%) |
Mar 23, 2015 | 51.71 | 51.71 | 51.03 | 51.22 | 21,950 | -0.52(-1.00%) |
Mar 20, 2015 | 52.84 | 52.84 | 51.26 | 51.73 | 18,472 | -2.74(-5.03%) |
Mar 19, 2015 | 54.58 | 54.76 | 54.41 | 54.47 | 19,726 | +1.19(+2.23%) |
Mar 18, 2015 | 55.49 | 55.49 | 52.88 | 53.28 | 11,089 | -2.41(-4.34%) |
Mar 17, 2015 | 55.98 | 56.04 | 55.69 | 55.70 | 8,202 | +0.34(+0.61%) |
Mar 16, 2015 | 56.04 | 56.04 | 55.16 | 55.36 | 18,977 | -1.29(-2.28%) |
Mar 13, 2015 | 57.04 | 57.66 | 56.66 | 56.66 | 6,803 | +0.53(+0.94%) |
Mar 12, 2015 | 56.57 | 56.84 | 56.00 | 56.13 | 11,491 | -0.95(-1.66%) |
Mar 11, 2015 | 56.92 | 57.50 | 56.80 | 57.08 | 28,898 | -0.10(-0.17%) |
Mar 10, 2015 | 56.13 | 57.17 | 56.13 | 57.17 | 21,941 | +2.67(+4.90%) |
Mar 09, 2015 | 54.75 | 54.91 | 54.40 | 54.50 | 17,239 | -0.41(-0.75%) |
Mar 06, 2015 | 53.99 | 54.99 | 53.96 | 54.91 | 8,539 | +1.98(+3.74%) |
Mar 05, 2015 | 53.00 | 53.14 | 52.62 | 52.93 | 8,888 | -0.41(-0.77%) |
Mar 04, 2015 | 53.76 | 54.04 | 53.25 | 53.34 | 29,266 | +0.44(+0.83%) |
Mar 03, 2015 | 52.60 | 52.69 | 52.43 | 52.90 | 19,110 | +0.83(+1.60%) |