Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.99 | 48.31 | 47.46 | 48.20 | 34,661 | +0.47(+0.98%) |
May 28, 2015 | 47.78 | 47.93 | 47.54 | 47.73 | 42,505 | -0.01(-0.02%) |
May 27, 2015 | 47.18 | 47.91 | 46.50 | 47.74 | 33,908 | +0.92(+1.96%) |
May 26, 2015 | 48.68 | 48.78 | 46.07 | 46.82 | 104,809 | -1.62(-3.34%) |
May 22, 2015 | 48.06 | 48.44 | 48.44 | 48.44 | 45,500 | -0.17(-0.35%) |
May 21, 2015 | 48.84 | 48.96 | 48.32 | 48.61 | 20,520 | +0.03(+0.06%) |
May 20, 2015 | 49.52 | 49.52 | 48.40 | 48.58 | 20,493 | -0.69(-1.40%) |
May 19, 2015 | 49.86 | 49.89 | 49.00 | 49.27 | 26,419 | -0.59(-1.18%) |
May 18, 2015 | 50.50 | 50.50 | 49.32 | 49.86 | 50,194 | -0.58(-1.15%) |
May 15, 2015 | 49.47 | 50.46 | 48.90 | 50.44 | 34,824 | +1.18(+2.40%) |
May 14, 2015 | 48.57 | 49.44 | 48.57 | 49.26 | 31,611 | +0.55(+1.13%) |
May 13, 2015 | 48.16 | 49.29 | 48.08 | 48.71 | 50,981 | +0.93(+1.95%) |
May 12, 2015 | 47.05 | 48.21 | 46.76 | 47.78 | 58,650 | +0.46(+0.97%) |
May 11, 2015 | 46.22 | 47.32 | 46.11 | 47.32 | 105,301 | +0.37(+0.79%) |
May 08, 2015 | 47.92 | 48.22 | 46.83 | 46.95 | 92,107 | -0.56(-1.18%) |
May 07, 2015 | 48.80 | 48.81 | 47.11 | 47.51 | 78,460 | -1.38(-2.82%) |
May 06, 2015 | 50.35 | 50.35 | 48.30 | 48.89 | 74,870 | -1.49(-2.96%) |
May 05, 2015 | 51.64 | 52.30 | 50.30 | 50.38 | 41,483 | -0.92(-1.79%) |
May 04, 2015 | 50.59 | 52.09 | 50.40 | 51.30 | 366,146 | +1.04(+2.07%) |
May 01, 2015 | 49.85 | 50.99 | 49.52 | 50.26 | 91,812 | +0.56(+1.13%) |
Apr 30, 2015 | 49.50 | 50.16 | 49.50 | 49.70 | 96,749 | -0.23(-0.46%) |
Apr 29, 2015 | 50.41 | 50.85 | 49.55 | 49.93 | 126,659 | +0.07(+0.14%) |
Apr 28, 2015 | 49.73 | 50.06 | 49.13 | 49.86 | 115,776 | +0.03(+0.06%) |
Apr 27, 2015 | 49.96 | 50.28 | 49.79 | 49.83 | 84,778 | -0.36(-0.72%) |
Apr 24, 2015 | 50.64 | 51.60 | 50.00 | 50.19 | 75,868 | -0.39(-0.77%) |
Apr 23, 2015 | 50.87 | 51.14 | 49.88 | 50.58 | 72,737 | -0.34(-0.67%) |
Apr 22, 2015 | 51.55 | 51.78 | 50.65 | 50.92 | 36,938 | -0.24(-0.47%) |
Apr 21, 2015 | 52.45 | 52.78 | 50.82 | 51.16 | 89,944 | -0.99(-1.90%) |
Apr 20, 2015 | 51.99 | 52.50 | 51.50 | 52.15 | 43,303 | +0.52(+1.01%) |
Apr 17, 2015 | 51.45 | 51.71 | 50.74 | 51.63 | 55,063 | +0.01(+0.02%) |
Apr 16, 2015 | 50.46 | 52.24 | 50.46 | 51.62 | 37,368 | +0.79(+1.55%) |
Apr 15, 2015 | 50.80 | 51.64 | 50.54 | 50.83 | 51,782 | +0.30(+0.59%) |
Apr 14, 2015 | 52.53 | 52.71 | 49.50 | 50.53 | 118,142 | -2.09(-3.97%) |
Apr 13, 2015 | 51.79 | 52.76 | 50.48 | 52.62 | 80,783 | +0.70(+1.35%) |
Apr 10, 2015 | 52.00 | 52.25 | 50.95 | 51.92 | 73,090 | -0.23(-0.44%) |
Apr 09, 2015 | 51.45 | 52.45 | 51.08 | 52.15 | 72,918 | +0.56(+1.09%) |
Apr 08, 2015 | 51.19 | 51.71 | 50.15 | 51.59 | 46,246 | +0.48(+0.94%) |
Apr 07, 2015 | 51.09 | 52.08 | 50.89 | 51.11 | 46,123 | -0.23(-0.45%) |
Apr 06, 2015 | 50.74 | 51.42 | 50.66 | 51.34 | 28,300 | +0.57(+1.12%) |
Apr 02, 2015 | 50.62 | 50.77 | 50.77 | 50.77 | 35,500 | -0.26(-0.51%) |
Apr 01, 2015 | 51.39 | 52.29 | 50.63 | 51.03 | 42,859 | -0.66(-1.28%) |
Mar 31, 2015 | 52.80 | 53.02 | 51.50 | 51.69 | 45,866 | -1.28(-2.42%) |
Mar 30, 2015 | 51.56 | 53.27 | 50.59 | 52.97 | 51,644 | +1.65(+3.22%) |
Mar 27, 2015 | 52.63 | 52.63 | 51.20 | 51.32 | 27,592 | -1.41(-2.67%) |
Mar 26, 2015 | 52.59 | 53.06 | 52.21 | 52.73 | 68,719 | +0.35(+0.67%) |
Mar 25, 2015 | 52.43 | 52.70 | 51.84 | 52.38 | 54,753 | +0.14(+0.27%) |
Mar 24, 2015 | 51.92 | 52.30 | 51.55 | 52.24 | 64,159 | +0.33(+0.64%) |
Mar 23, 2015 | 51.98 | 52.38 | 51.30 | 51.91 | 126,144 | -0.46(-0.88%) |
Mar 20, 2015 | 50.35 | 52.47 | 50.31 | 52.37 | 228,985 | +2.05(+4.07%) |
Mar 19, 2015 | 51.24 | 51.65 | 50.20 | 50.32 | 92,645 | -1.14(-2.22%) |
Mar 18, 2015 | 50.45 | 52.40 | 50.45 | 51.46 | 70,902 | +0.61(+1.20%) |
Mar 17, 2015 | 50.82 | 50.93 | 49.45 | 50.85 | 105,593 | +1.58(+3.21%) |
Mar 16, 2015 | 49.42 | 49.51 | 48.26 | 49.27 | 130,063 | -0.15(-0.30%) |
Mar 13, 2015 | 49.50 | 49.75 | 48.44 | 49.42 | 49,441 | -0.08(-0.16%) |
Mar 12, 2015 | 49.28 | 50.15 | 49.26 | 49.50 | 30,208 | -0.23(-0.46%) |
Mar 11, 2015 | 49.64 | 50.05 | 49.50 | 49.73 | 21,196 | -0.06(-0.12%) |
Mar 10, 2015 | 49.01 | 50.00 | 48.46 | 49.79 | 117,008 | +0.58(+1.18%) |
Mar 09, 2015 | 49.10 | 49.52 | 48.25 | 49.21 | 142,483 | +0.20(+0.41%) |
Mar 06, 2015 | 50.50 | 50.70 | 49.01 | 49.01 | 59,484 | -1.49(-2.95%) |
Mar 05, 2015 | 51.01 | 51.61 | 50.50 | 50.50 | 50,996 | -0.72(-1.41%) |
Mar 04, 2015 | 51.52 | 51.66 | 51.00 | 51.22 | 31,347 | -0.75(-1.44%) |
Mar 03, 2015 | 51.61 | 52.35 | 51.22 | 51.97 | 152,649 | +0.27(+0.52%) |