Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.99 | 47.02 | 46.64 | 46.72 | 1,109,360 | -0.46(-0.98%) |
May 28, 2015 | 46.98 | 47.22 | 46.84 | 47.19 | 873,959 | +0.23(+0.49%) |
May 27, 2015 | 46.78 | 47.07 | 46.54 | 46.96 | 1,349,181 | +0.30(+0.64%) |
May 26, 2015 | 46.87 | 46.98 | 46.56 | 46.66 | 741,192 | -0.29(-0.62%) |
May 22, 2015 | 47.22 | 46.95 | 46.95 | 46.95 | 677,770 | -0.39(-0.82%) |
May 21, 2015 | 47.50 | 47.69 | 47.25 | 47.34 | 1,206,010 | -0.30(-0.63%) |
May 20, 2015 | 48.03 | 48.11 | 47.49 | 47.64 | 1,679,375 | -0.41(-0.85%) |
May 19, 2015 | 47.70 | 48.07 | 47.51 | 48.04 | 1,426,601 | +0.40(+0.85%) |
May 18, 2015 | 47.17 | 47.70 | 47.08 | 47.64 | 1,356,472 | +0.40(+0.86%) |
May 15, 2015 | 47.04 | 47.37 | 47.03 | 47.23 | 1,201,244 | +0.17(+0.37%) |
May 14, 2015 | 46.84 | 47.09 | 46.42 | 47.06 | 1,319,397 | +0.44(+0.94%) |
May 13, 2015 | 46.46 | 46.80 | 46.06 | 46.62 | 873,743 | +0.33(+0.71%) |
May 12, 2015 | 46.35 | 46.58 | 45.98 | 46.29 | 545,523 | -0.47(-1.01%) |
May 11, 2015 | 46.42 | 47.08 | 46.42 | 46.76 | 1,027,488 | +0.41(+0.89%) |
May 08, 2015 | 46.45 | 46.94 | 46.34 | 46.35 | 856,772 | +0.57(+1.25%) |
May 07, 2015 | 45.13 | 46.01 | 45.09 | 45.78 | 1,115,274 | +0.42(+0.93%) |
May 06, 2015 | 45.80 | 45.95 | 45.24 | 45.36 | 1,154,605 | -0.36(-0.80%) |
May 05, 2015 | 46.45 | 46.74 | 45.65 | 45.72 | 1,372,552 | -0.97(-2.07%) |
May 04, 2015 | 46.65 | 47.02 | 46.61 | 46.69 | 1,223,821 | +0.05(+0.11%) |
May 01, 2015 | 46.05 | 46.69 | 45.92 | 46.64 | 2,007,137 | +0.83(+1.82%) |
Apr 30, 2015 | 45.78 | 46.05 | 45.46 | 45.80 | 3,018,195 | -0.07(-0.14%) |
Apr 29, 2015 | 46.18 | 46.40 | 45.48 | 45.87 | 1,420,579 | -0.37(-0.80%) |
Apr 28, 2015 | 46.40 | 46.68 | 45.90 | 46.24 | 1,824,809 | -0.21(-0.44%) |
Apr 27, 2015 | 47.22 | 47.56 | 46.39 | 46.45 | 1,915,487 | -0.72(-1.52%) |
Apr 24, 2015 | 49.40 | 49.58 | 46.51 | 47.17 | 3,251,974 | -1.89(-3.86%) |
Apr 23, 2015 | 48.98 | 49.57 | 48.80 | 49.06 | 1,560,732 | -0.17(-0.34%) |
Apr 22, 2015 | 48.99 | 49.33 | 48.64 | 49.22 | 877,082 | +0.25(+0.51%) |
Apr 21, 2015 | 49.20 | 49.20 | 48.67 | 48.98 | 1,361,749 | -0.12(-0.24%) |
Apr 20, 2015 | 48.79 | 49.20 | 48.77 | 49.09 | 786,653 | +0.59(+1.21%) |
Apr 17, 2015 | 48.13 | 48.54 | 47.52 | 48.51 | 1,763,286 | +0.04(+0.09%) |
Apr 16, 2015 | 48.79 | 48.90 | 48.22 | 48.46 | 1,243,230 | -0.45(-0.91%) |
Apr 15, 2015 | 48.87 | 49.30 | 48.71 | 48.91 | 1,289,135 | +0.14(+0.29%) |
Apr 14, 2015 | 49.11 | 49.39 | 48.53 | 48.77 | 727,784 | -0.49(-0.99%) |
Apr 13, 2015 | 48.96 | 49.79 | 48.93 | 49.26 | 887,429 | +0.11(+0.22%) |
Apr 10, 2015 | 48.81 | 49.36 | 48.57 | 49.15 | 1,596,821 | +0.50(+1.02%) |
Apr 09, 2015 | 48.98 | 49.36 | 48.49 | 48.65 | 971,373 | -0.44(-0.89%) |
Apr 08, 2015 | 49.16 | 49.31 | 48.88 | 49.09 | 1,199,593 | +0.06(+0.12%) |
Apr 07, 2015 | 49.12 | 49.32 | 48.81 | 49.03 | 1,109,523 | -0.15(-0.30%) |
Apr 06, 2015 | 48.88 | 49.50 | 48.77 | 49.18 | 1,315,458 | -0.18(-0.37%) |
Apr 02, 2015 | 48.95 | 49.36 | 49.36 | 49.36 | 1,119,069 | +0.36(+0.72%) |
Apr 01, 2015 | 49.83 | 50.01 | 48.83 | 49.01 | 1,253,436 | -0.98(-1.97%) |
Mar 31, 2015 | 49.90 | 50.09 | 49.64 | 49.99 | 1,038,525 | -0.25(-0.49%) |
Mar 30, 2015 | 50.07 | 50.37 | 50.01 | 50.24 | 542,709 | +0.43(+0.86%) |
Mar 27, 2015 | 49.60 | 50.00 | 49.51 | 49.81 | 703,518 | +0.12(+0.25%) |
Mar 26, 2015 | 49.50 | 49.83 | 49.17 | 49.69 | 1,344,993 | +0.04(+0.08%) |
Mar 25, 2015 | 51.26 | 51.28 | 49.63 | 49.65 | 1,026,921 | -1.47(-2.88%) |
Mar 24, 2015 | 50.49 | 51.58 | 50.44 | 51.12 | 1,235,482 | +0.34(+0.67%) |
Mar 23, 2015 | 51.86 | 52.09 | 50.75 | 50.78 | 840,970 | -1.22(-2.35%) |
Mar 20, 2015 | 51.80 | 52.26 | 51.54 | 52.00 | 1,994,318 | +0.41(+0.80%) |
Mar 19, 2015 | 51.46 | 51.84 | 51.33 | 51.59 | 844,495 | +0.00(+0.00%) |
Mar 18, 2015 | 50.60 | 51.79 | 50.40 | 51.59 | 1,009,190 | +0.92(+1.81%) |
Mar 17, 2015 | 50.45 | 50.80 | 50.35 | 50.67 | 412,882 | +0.08(+0.16%) |
Mar 16, 2015 | 49.98 | 50.72 | 49.98 | 50.59 | 962,278 | +0.85(+1.71%) |
Mar 13, 2015 | 49.86 | 50.60 | 49.41 | 49.74 | 1,191,421 | -0.91(-1.79%) |
Mar 12, 2015 | 49.81 | 50.70 | 49.77 | 50.64 | 664,396 | +1.02(+2.05%) |
Mar 11, 2015 | 49.65 | 49.92 | 49.30 | 49.63 | 730,724 | +0.22(+0.45%) |
Mar 10, 2015 | 49.48 | 49.83 | 49.31 | 49.41 | 963,029 | -0.72(-1.43%) |
Mar 09, 2015 | 49.34 | 50.17 | 49.29 | 50.12 | 790,556 | +0.91(+1.85%) |
Mar 06, 2015 | 50.27 | 50.43 | 48.94 | 49.22 | 1,542,694 | -1.44(-2.84%) |
Mar 05, 2015 | 50.98 | 51.11 | 50.54 | 50.65 | 511,993 | -0.12(-0.23%) |
Mar 04, 2015 | 51.76 | 51.79 | 49.83 | 50.77 | 1,476,453 | -1.02(-1.98%) |
Mar 03, 2015 | 51.60 | 51.84 | 51.05 | 51.79 | 882,453 | -0.07(-0.14%) |