Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.16 | 50.33 | 49.53 | 49.74 | 156,199 | -0.59(-1.18%) |
May 28, 2015 | 50.16 | 50.42 | 49.76 | 50.33 | 155,599 | +0.01(+0.02%) |
May 27, 2015 | 49.52 | 50.70 | 49.21 | 50.32 | 297,681 | +0.84(+1.71%) |
May 26, 2015 | 50.21 | 50.23 | 48.95 | 49.47 | 306,802 | -0.94(-1.87%) |
May 22, 2015 | 50.34 | 50.42 | 50.42 | 50.42 | 233,047 | +0.12(+0.23%) |
May 21, 2015 | 50.44 | 50.74 | 50.13 | 50.30 | 149,571 | -0.33(-0.65%) |
May 20, 2015 | 50.89 | 50.89 | 50.24 | 50.63 | 133,833 | -0.17(-0.34%) |
May 19, 2015 | 51.69 | 52.01 | 50.66 | 50.80 | 184,178 | -0.82(-1.59%) |
May 18, 2015 | 51.10 | 51.85 | 50.92 | 51.63 | 169,218 | +0.46(+0.91%) |
May 15, 2015 | 51.58 | 51.91 | 50.82 | 51.16 | 188,108 | -0.51(-0.99%) |
May 14, 2015 | 51.23 | 51.79 | 51.19 | 51.67 | 314,980 | +0.60(+1.18%) |
May 13, 2015 | 51.37 | 51.66 | 50.79 | 51.07 | 341,678 | +0.01(+0.02%) |
May 12, 2015 | 50.84 | 51.24 | 50.10 | 51.06 | 157,022 | +0.22(+0.44%) |
May 11, 2015 | 51.13 | 51.33 | 50.58 | 50.84 | 156,975 | -0.31(-0.61%) |
May 08, 2015 | 51.80 | 51.98 | 50.85 | 51.15 | 140,555 | -0.13(-0.25%) |
May 07, 2015 | 50.47 | 51.36 | 50.01 | 51.28 | 250,155 | +0.64(+1.26%) |
May 06, 2015 | 50.49 | 50.82 | 50.28 | 50.64 | 166,512 | +0.23(+0.46%) |
May 05, 2015 | 50.11 | 50.74 | 49.86 | 50.41 | 257,268 | +0.02(+0.04%) |
May 04, 2015 | 50.57 | 50.67 | 49.39 | 50.39 | 222,826 | +0.69(+1.38%) |
May 01, 2015 | 49.46 | 49.88 | 48.50 | 49.70 | 278,338 | +0.78(+1.60%) |
Apr 30, 2015 | 46.60 | 49.57 | 46.60 | 48.92 | 613,913 | +1.72(+3.65%) |
Apr 29, 2015 | 49.06 | 49.33 | 47.14 | 47.19 | 338,239 | -2.29(-4.64%) |
Apr 28, 2015 | 49.03 | 49.57 | 48.55 | 49.49 | 203,698 | +0.65(+1.33%) |
Apr 27, 2015 | 48.75 | 49.23 | 48.30 | 48.84 | 181,576 | +0.15(+0.30%) |
Apr 24, 2015 | 49.05 | 49.13 | 48.46 | 48.69 | 211,058 | -0.16(-0.34%) |
Apr 23, 2015 | 48.49 | 49.05 | 48.34 | 48.86 | 141,848 | +0.10(+0.20%) |
Apr 22, 2015 | 48.47 | 48.90 | 48.09 | 48.76 | 78,156 | +0.30(+0.62%) |
Apr 21, 2015 | 48.25 | 48.76 | 48.23 | 48.46 | 97,251 | +0.44(+0.91%) |
Apr 20, 2015 | 47.52 | 48.32 | 47.34 | 48.02 | 71,628 | +0.69(+1.45%) |
Apr 17, 2015 | 47.34 | 47.55 | 46.91 | 47.34 | 247,254 | -0.38(-0.79%) |
Apr 16, 2015 | 47.38 | 47.86 | 47.38 | 47.71 | 89,594 | +0.17(+0.37%) |
Apr 15, 2015 | 47.89 | 47.95 | 47.18 | 47.54 | 216,405 | -0.10(-0.20%) |
Apr 14, 2015 | 47.54 | 48.45 | 47.43 | 47.64 | 232,408 | +0.29(+0.61%) |
Apr 13, 2015 | 47.70 | 47.90 | 47.20 | 47.35 | 131,380 | -0.29(-0.61%) |
Apr 10, 2015 | 48.04 | 48.34 | 47.23 | 47.64 | 89,814 | -0.16(-0.34%) |
Apr 09, 2015 | 47.44 | 47.88 | 47.01 | 47.80 | 205,699 | +0.35(+0.73%) |
Apr 08, 2015 | 47.41 | 48.01 | 47.18 | 47.45 | 436,853 | +0.07(+0.14%) |
Apr 07, 2015 | 47.18 | 47.41 | 46.92 | 47.39 | 213,709 | +0.18(+0.39%) |
Apr 06, 2015 | 45.79 | 47.26 | 45.46 | 47.20 | 136,977 | +0.98(+2.12%) |
Apr 02, 2015 | 45.87 | 46.22 | 46.22 | 46.22 | 145,551 | +0.35(+0.76%) |
Apr 01, 2015 | 45.65 | 46.03 | 45.26 | 45.88 | 208,370 | +0.01(+0.02%) |
Mar 31, 2015 | 45.63 | 46.17 | 45.45 | 45.87 | 127,122 | -0.07(-0.15%) |
Mar 30, 2015 | 45.45 | 46.26 | 45.08 | 45.93 | 135,544 | +0.64(+1.41%) |
Mar 27, 2015 | 43.93 | 45.58 | 43.70 | 45.29 | 152,443 | +1.27(+2.88%) |
Mar 26, 2015 | 43.69 | 44.23 | 43.21 | 44.03 | 108,661 | +0.28(+0.64%) |
Mar 25, 2015 | 45.51 | 45.67 | 43.55 | 43.75 | 159,916 | -1.79(-3.93%) |
Mar 24, 2015 | 45.65 | 45.84 | 45.27 | 45.54 | 158,903 | -0.12(-0.25%) |
Mar 23, 2015 | 45.74 | 45.94 | 45.39 | 45.65 | 119,131 | -0.18(-0.40%) |
Mar 20, 2015 | 45.11 | 45.90 | 45.11 | 45.84 | 236,251 | +0.96(+2.14%) |
Mar 19, 2015 | 44.34 | 44.94 | 44.18 | 44.88 | 80,048 | +0.35(+0.78%) |
Mar 18, 2015 | 43.73 | 44.69 | 43.59 | 44.53 | 108,008 | +0.66(+1.50%) |
Mar 17, 2015 | 43.64 | 43.95 | 43.43 | 43.87 | 116,131 | +0.05(+0.11%) |
Mar 16, 2015 | 43.56 | 44.19 | 43.51 | 43.82 | 130,491 | +0.45(+1.05%) |
Mar 13, 2015 | 43.30 | 43.52 | 42.71 | 43.37 | 83,676 | +0.06(+0.13%) |
Mar 12, 2015 | 43.02 | 43.65 | 42.29 | 43.31 | 197,836 | +0.62(+1.45%) |
Mar 11, 2015 | 42.75 | 42.82 | 41.92 | 42.69 | 160,290 | -0.12(-0.27%) |
Mar 10, 2015 | 43.43 | 43.77 | 42.80 | 42.81 | 108,723 | -1.02(-2.32%) |
Mar 09, 2015 | 43.76 | 43.91 | 43.45 | 43.82 | 152,917 | +0.19(+0.44%) |
Mar 06, 2015 | 43.32 | 43.70 | 43.19 | 43.63 | 181,715 | -0.09(-0.20%) |
Mar 05, 2015 | 43.72 | 43.76 | 43.23 | 43.72 | 172,767 | -0.02(-0.04%) |
Mar 04, 2015 | 43.88 | 44.31 | 43.98 | 43.74 | 246,649 | -0.24(-0.55%) |
Mar 03, 2015 | 44.07 | 44.25 | 43.34 | 43.98 | 225,532 | -0.28(-0.63%) |