Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.38 | 51.47 | 50.54 | 50.76 | 5,818,577 | -0.44(-0.86%) |
May 28, 2015 | 51.52 | 51.84 | 50.85 | 51.20 | 1,283,337 | -0.23(-0.45%) |
May 27, 2015 | 51.23 | 51.46 | 51.07 | 51.43 | 1,346,159 | +0.25(+0.50%) |
May 26, 2015 | 51.28 | 51.36 | 50.91 | 51.18 | 2,149,356 | -0.12(-0.24%) |
May 22, 2015 | 50.85 | 51.30 | 51.30 | 51.30 | 753,553 | +0.23(+0.45%) |
May 21, 2015 | 51.54 | 51.67 | 50.89 | 51.07 | 1,162,122 | -0.40(-0.77%) |
May 20, 2015 | 51.67 | 51.85 | 51.27 | 51.47 | 2,459,083 | -0.09(-0.18%) |
May 19, 2015 | 51.80 | 51.96 | 51.34 | 51.56 | 2,141,418 | -0.35(-0.67%) |
May 18, 2015 | 52.38 | 52.52 | 51.82 | 51.91 | 2,003,996 | -0.43(-0.83%) |
May 15, 2015 | 51.33 | 52.43 | 51.17 | 52.35 | 3,141,681 | +1.20(+2.34%) |
May 14, 2015 | 50.01 | 51.25 | 49.71 | 51.15 | 1,635,122 | +1.46(+2.95%) |
May 13, 2015 | 50.19 | 50.66 | 49.56 | 49.69 | 1,188,035 | -0.26(-0.52%) |
May 12, 2015 | 49.01 | 50.07 | 48.47 | 49.95 | 1,161,449 | +0.62(+1.26%) |
May 11, 2015 | 49.64 | 50.16 | 49.15 | 49.32 | 1,151,724 | -0.33(-0.67%) |
May 08, 2015 | 49.08 | 50.02 | 48.20 | 49.66 | 1,088,221 | +1.10(+2.27%) |
May 07, 2015 | 47.64 | 48.61 | 47.45 | 48.56 | 1,169,201 | +1.03(+2.17%) |
May 06, 2015 | 47.59 | 47.90 | 47.26 | 47.53 | 1,124,384 | -0.07(-0.14%) |
May 05, 2015 | 48.12 | 48.43 | 47.51 | 47.59 | 1,034,399 | -0.77(-1.59%) |
May 04, 2015 | 48.45 | 48.80 | 48.22 | 48.36 | 929,866 | +0.14(+0.29%) |
May 01, 2015 | 47.80 | 48.88 | 47.47 | 48.22 | 1,450,844 | +0.43(+0.91%) |
Apr 30, 2015 | 47.85 | 49.14 | 47.65 | 47.79 | 1,977,216 | +0.61(+1.29%) |
Apr 29, 2015 | 48.08 | 48.83 | 46.98 | 47.18 | 1,264,924 | -1.28(-2.63%) |
Apr 28, 2015 | 48.38 | 48.70 | 47.93 | 48.45 | 710,622 | +0.04(+0.09%) |
Apr 27, 2015 | 49.20 | 49.43 | 48.26 | 48.41 | 1,139,008 | -0.59(-1.21%) |
Apr 24, 2015 | 48.86 | 49.22 | 48.48 | 49.01 | 855,925 | +0.20(+0.42%) |
Apr 23, 2015 | 48.53 | 48.92 | 48.47 | 48.80 | 561,527 | +0.26(+0.54%) |
Apr 22, 2015 | 48.42 | 48.81 | 48.32 | 48.54 | 942,036 | +0.07(+0.13%) |
Apr 21, 2015 | 48.22 | 48.54 | 47.99 | 48.48 | 669,709 | +0.48(+1.00%) |
Apr 20, 2015 | 47.77 | 48.24 | 47.65 | 48.00 | 840,870 | +0.29(+0.61%) |
Apr 17, 2015 | 47.79 | 47.91 | 47.24 | 47.71 | 764,383 | -0.28(-0.59%) |
Apr 16, 2015 | 47.74 | 48.24 | 47.63 | 47.99 | 822,624 | +0.07(+0.15%) |
Apr 15, 2015 | 48.52 | 48.59 | 47.90 | 47.92 | 1,135,021 | -0.62(-1.28%) |
Apr 14, 2015 | 48.48 | 48.93 | 48.30 | 48.54 | 975,845 | +0.06(+0.12%) |
Apr 13, 2015 | 48.48 | 49.47 | 48.48 | 48.48 | 4,613,454 | -0.14(-0.28%) |
Apr 10, 2015 | 48.78 | 49.19 | 48.42 | 48.62 | 530,889 | +0.12(+0.25%) |
Apr 09, 2015 | 49.26 | 49.43 | 48.26 | 48.50 | 718,455 | -0.94(-1.91%) |
Apr 08, 2015 | 49.14 | 49.48 | 49.09 | 49.44 | 704,171 | +0.35(+0.71%) |
Apr 07, 2015 | 49.49 | 49.64 | 48.96 | 49.09 | 741,119 | -0.49(-0.98%) |
Apr 06, 2015 | 49.23 | 49.62 | 49.01 | 49.58 | 913,901 | +0.38(+0.78%) |
Apr 02, 2015 | 48.81 | 49.19 | 49.19 | 49.19 | 1,290,643 | +0.38(+0.79%) |
Apr 01, 2015 | 48.98 | 49.17 | 48.29 | 48.81 | 827,670 | -0.17(-0.34%) |
Mar 31, 2015 | 49.44 | 49.67 | 48.79 | 48.98 | 1,516,489 | -0.50(-1.01%) |
Mar 30, 2015 | 48.72 | 49.60 | 48.57 | 49.48 | 782,926 | +0.93(+1.91%) |
Mar 27, 2015 | 48.74 | 48.94 | 48.35 | 48.55 | 625,993 | -0.20(-0.40%) |
Mar 26, 2015 | 48.45 | 48.82 | 48.31 | 48.74 | 1,004,271 | +0.08(+0.16%) |
Mar 25, 2015 | 49.71 | 49.84 | 48.55 | 48.67 | 764,611 | -0.93(-1.87%) |
Mar 24, 2015 | 50.20 | 50.20 | 49.58 | 49.59 | 1,032,241 | -0.64(-1.27%) |
Mar 23, 2015 | 50.40 | 50.59 | 50.00 | 50.23 | 1,394,706 | +0.06(+0.12%) |
Mar 20, 2015 | 48.83 | 50.19 | 48.74 | 50.17 | 2,336,093 | +1.66(+3.42%) |
Mar 19, 2015 | 48.19 | 48.85 | 48.07 | 48.51 | 1,042,296 | +0.28(+0.57%) |
Mar 18, 2015 | 47.24 | 48.43 | 46.90 | 48.24 | 784,787 | +1.04(+2.21%) |
Mar 17, 2015 | 47.16 | 47.65 | 46.95 | 47.19 | 838,047 | +0.04(+0.08%) |
Mar 16, 2015 | 46.98 | 47.77 | 46.91 | 47.16 | 874,722 | +0.28(+0.59%) |
Mar 13, 2015 | 47.17 | 47.38 | 46.78 | 46.88 | 609,902 | -0.17(-0.37%) |
Mar 12, 2015 | 46.36 | 47.16 | 46.04 | 47.06 | 1,336,259 | +1.00(+2.17%) |
Mar 11, 2015 | 46.12 | 46.37 | 45.90 | 46.06 | 1,706,564 | +0.04(+0.09%) |
Mar 10, 2015 | 46.19 | 46.26 | 45.74 | 46.01 | 1,183,595 | -0.27(-0.59%) |
Mar 09, 2015 | 46.42 | 46.44 | 46.06 | 46.29 | 763,469 | +0.08(+0.17%) |
Mar 06, 2015 | 46.78 | 46.78 | 45.75 | 46.21 | 1,574,670 | -1.17(-2.48%) |
Mar 05, 2015 | 47.10 | 47.69 | 46.99 | 47.38 | 576,054 | +0.39(+0.83%) |
Mar 04, 2015 | 47.53 | 47.65 | 46.89 | 46.99 | 758,773 | -0.66(-1.39%) |
Mar 03, 2015 | 47.79 | 47.79 | 47.57 | 47.65 | 782,770 | -0.19(-0.39%) |