Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.09 | 50.09 | 49.09 | 49.53 | 162,350 | -0.47(-0.94%) |
May 28, 2015 | 50.05 | 50.38 | 49.63 | 50.00 | 56,926 | -0.22(-0.44%) |
May 27, 2015 | 49.40 | 50.39 | 49.13 | 50.22 | 98,920 | +0.88(+1.78%) |
May 26, 2015 | 49.45 | 50.24 | 49.16 | 49.35 | 83,138 | -0.33(-0.67%) |
May 22, 2015 | 50.80 | 49.68 | 49.68 | 49.68 | 239,854 | -1.31(-2.57%) |
May 21, 2015 | 51.41 | 51.64 | 50.81 | 50.99 | 133,080 | -0.36(-0.70%) |
May 20, 2015 | 51.07 | 51.76 | 50.51 | 51.35 | 174,121 | +0.45(+0.89%) |
May 19, 2015 | 50.78 | 51.14 | 50.42 | 50.90 | 73,262 | +0.02(+0.04%) |
May 18, 2015 | 50.18 | 51.27 | 49.86 | 50.88 | 103,289 | +0.75(+1.49%) |
May 15, 2015 | 49.64 | 50.47 | 49.53 | 50.13 | 111,667 | +0.27(+0.54%) |
May 14, 2015 | 49.33 | 49.97 | 48.71 | 49.87 | 103,908 | +0.77(+1.57%) |
May 13, 2015 | 49.50 | 50.06 | 48.53 | 49.09 | 127,499 | -0.09(-0.19%) |
May 12, 2015 | 49.19 | 49.68 | 48.18 | 49.19 | 151,800 | -0.38(-0.76%) |
May 11, 2015 | 50.03 | 50.50 | 48.97 | 49.56 | 146,520 | -0.35(-0.70%) |
May 08, 2015 | 54.50 | 54.61 | 49.20 | 49.91 | 509,095 | -4.42(-8.13%) |
May 07, 2015 | 54.77 | 58.02 | 53.00 | 54.33 | 471,227 | +5.21(+10.60%) |
May 06, 2015 | 48.70 | 49.14 | 48.36 | 49.12 | 134,814 | +0.72(+1.48%) |
May 05, 2015 | 49.09 | 49.28 | 48.20 | 48.40 | 185,398 | -0.82(-1.66%) |
May 04, 2015 | 49.05 | 50.00 | 49.01 | 49.22 | 123,829 | +0.00(+0.00%) |
May 01, 2015 | 48.60 | 49.32 | 48.41 | 49.22 | 149,684 | +0.73(+1.50%) |
Apr 30, 2015 | 48.97 | 49.41 | 47.94 | 48.50 | 162,314 | -0.95(-1.92%) |
Apr 29, 2015 | 50.34 | 50.52 | 49.39 | 49.44 | 122,203 | -1.01(-2.01%) |
Apr 28, 2015 | 50.34 | 50.99 | 50.06 | 50.46 | 137,014 | +0.22(+0.44%) |
Apr 27, 2015 | 51.27 | 52.03 | 49.85 | 50.24 | 121,642 | -1.09(-2.12%) |
Apr 24, 2015 | 51.63 | 51.80 | 51.01 | 51.32 | 127,605 | -0.42(-0.82%) |
Apr 23, 2015 | 51.04 | 51.97 | 50.76 | 51.74 | 156,303 | +0.75(+1.48%) |
Apr 22, 2015 | 51.86 | 51.94 | 50.18 | 50.99 | 189,723 | -0.78(-1.51%) |
Apr 21, 2015 | 51.90 | 52.58 | 51.39 | 51.77 | 160,071 | -0.08(-0.16%) |
Apr 20, 2015 | 51.05 | 53.04 | 51.05 | 51.85 | 212,014 | +0.68(+1.33%) |
Apr 17, 2015 | 51.97 | 52.53 | 50.41 | 51.17 | 444,417 | -1.42(-2.69%) |
Apr 16, 2015 | 52.40 | 53.03 | 52.21 | 52.59 | 352,159 | +0.01(+0.02%) |
Apr 15, 2015 | 53.67 | 54.01 | 51.23 | 52.58 | 370,591 | -0.75(-1.41%) |
Apr 14, 2015 | 53.70 | 54.19 | 52.74 | 53.34 | 371,198 | -0.44(-0.82%) |
Apr 13, 2015 | 59.22 | 59.30 | 53.47 | 53.78 | 667,811 | -5.65(-9.51%) |
Apr 10, 2015 | 59.70 | 59.72 | 59.16 | 59.43 | 143,469 | +0.09(+0.16%) |
Apr 09, 2015 | 59.76 | 60.14 | 58.67 | 59.33 | 150,720 | -0.40(-0.66%) |
Apr 08, 2015 | 59.32 | 60.04 | 59.06 | 59.73 | 152,967 | +0.52(+0.89%) |
Apr 07, 2015 | 59.47 | 59.96 | 58.97 | 59.21 | 165,283 | -0.12(-0.20%) |
Apr 06, 2015 | 60.03 | 60.80 | 59.18 | 59.33 | 119,120 | -0.87(-1.45%) |
Apr 02, 2015 | 59.23 | 60.20 | 60.20 | 60.20 | 344,760 | +0.92(+1.55%) |
Apr 01, 2015 | 58.91 | 59.56 | 58.35 | 59.28 | 183,472 | +0.10(+0.17%) |
Mar 31, 2015 | 58.93 | 59.51 | 58.27 | 59.18 | 163,491 | -0.05(-0.08%) |
Mar 30, 2015 | 59.58 | 60.00 | 59.02 | 59.22 | 136,786 | -0.20(-0.34%) |
Mar 27, 2015 | 59.15 | 60.01 | 58.83 | 59.43 | 224,113 | +0.29(+0.48%) |
Mar 26, 2015 | 59.14 | 59.90 | 58.84 | 59.14 | 263,526 | +0.03(+0.05%) |
Mar 25, 2015 | 59.69 | 59.73 | 58.89 | 59.11 | 342,800 | -0.35(-0.59%) |
Mar 24, 2015 | 58.93 | 59.50 | 58.59 | 59.46 | 228,380 | +0.56(+0.95%) |
Mar 23, 2015 | 60.16 | 60.41 | 58.59 | 58.90 | 244,076 | -1.12(-1.87%) |
Mar 20, 2015 | 60.91 | 61.03 | 59.69 | 60.02 | 605,200 | +0.17(+0.28%) |
Mar 19, 2015 | 58.94 | 59.90 | 58.94 | 59.86 | 192,393 | +0.52(+0.87%) |
Mar 18, 2015 | 58.45 | 59.94 | 58.07 | 59.34 | 251,894 | +0.87(+1.49%) |
Mar 17, 2015 | 58.60 | 58.97 | 57.69 | 58.47 | 237,769 | -0.06(-0.11%) |
Mar 16, 2015 | 56.61 | 58.73 | 56.45 | 58.53 | 277,679 | +2.47(+4.41%) |
Mar 13, 2015 | 56.35 | 56.67 | 55.22 | 56.06 | 198,812 | -0.17(-0.31%) |
Mar 12, 2015 | 54.73 | 56.57 | 54.73 | 56.23 | 236,538 | +2.05(+3.79%) |
Mar 11, 2015 | 53.35 | 54.36 | 53.35 | 54.18 | 162,627 | +0.35(+0.65%) |
Mar 10, 2015 | 55.10 | 55.48 | 53.49 | 53.83 | 247,179 | -1.56(-2.82%) |
Mar 09, 2015 | 54.41 | 55.52 | 54.11 | 55.40 | 309,895 | +0.74(+1.36%) |
Mar 06, 2015 | 53.89 | 54.90 | 53.87 | 54.65 | 261,670 | +0.27(+0.49%) |
Mar 05, 2015 | 55.85 | 56.20 | 54.17 | 54.39 | 363,695 | -1.71(-3.04%) |
Mar 04, 2015 | 57.72 | 58.11 | 55.97 | 56.09 | 302,252 | -2.02(-3.48%) |
Mar 03, 2015 | 58.66 | 58.66 | 56.67 | 58.11 | 458,280 | -0.92(-1.56%) |