Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.55 | 50.07 | 48.53 | 50.06 | 12,273 | +1.23(+2.52%) |
May 28, 2015 | 49.01 | 49.23 | 48.60 | 48.83 | 10,239 | -0.71(-1.43%) |
May 27, 2015 | 48.51 | 49.58 | 48.51 | 49.54 | 7,037 | +1.06(+2.18%) |
May 26, 2015 | 47.62 | 48.75 | 47.62 | 48.48 | 47,341 | +0.84(+1.76%) |
May 22, 2015 | 48.08 | 47.64 | 47.64 | 47.64 | 19,482 | -0.60(-1.25%) |
May 21, 2015 | 49.06 | 49.06 | 48.22 | 48.25 | 60,875 | -0.96(-1.95%) |
May 20, 2015 | 49.30 | 49.42 | 48.91 | 49.21 | 17,719 | -0.17(-0.34%) |
May 19, 2015 | 50.35 | 50.44 | 49.28 | 49.38 | 24,240 | -1.17(-2.32%) |
May 18, 2015 | 50.74 | 50.87 | 50.35 | 50.55 | 20,746 | -0.08(-0.16%) |
May 15, 2015 | 50.80 | 51.47 | 50.48 | 50.63 | 12,749 | -0.10(-0.21%) |
May 14, 2015 | 50.60 | 51.22 | 50.35 | 50.73 | 29,416 | +0.66(+1.32%) |
May 13, 2015 | 49.14 | 50.12 | 49.01 | 50.07 | 51,193 | +1.09(+2.23%) |
May 12, 2015 | 48.87 | 49.37 | 48.87 | 48.98 | 11,877 | -0.48(-0.97%) |
May 11, 2015 | 49.43 | 49.79 | 49.04 | 49.46 | 13,941 | +0.17(+0.35%) |
May 08, 2015 | 48.29 | 50.45 | 48.29 | 49.29 | 17,701 | +1.55(+3.26%) |
May 07, 2015 | 47.43 | 48.01 | 47.38 | 47.73 | 4,407 | +0.39(+0.82%) |
May 06, 2015 | 47.37 | 47.59 | 47.22 | 47.35 | 20,931 | +0.28(+0.59%) |
May 05, 2015 | 46.89 | 47.45 | 46.63 | 47.07 | 9,880 | +0.15(+0.31%) |
May 04, 2015 | 47.07 | 47.23 | 45.95 | 46.92 | 43,099 | -0.09(-0.20%) |
May 01, 2015 | 46.18 | 47.15 | 46.18 | 47.02 | 39,485 | +0.57(+1.23%) |
Apr 30, 2015 | 45.61 | 46.46 | 45.34 | 46.45 | 11,981 | +0.42(+0.92%) |
Apr 29, 2015 | 45.86 | 46.50 | 45.77 | 46.02 | 8,873 | +0.04(+0.09%) |
Apr 28, 2015 | 46.34 | 47.17 | 45.79 | 45.98 | 13,212 | -0.37(-0.80%) |
Apr 27, 2015 | 47.06 | 47.23 | 46.31 | 46.35 | 29,870 | -0.62(-1.32%) |
Apr 24, 2015 | 45.92 | 47.06 | 45.92 | 46.97 | 12,112 | +1.08(+2.35%) |
Apr 23, 2015 | 46.02 | 46.20 | 45.90 | 45.90 | 6,360 | +0.22(+0.47%) |
Apr 22, 2015 | 45.56 | 46.04 | 45.43 | 45.68 | 6,965 | +0.28(+0.63%) |
Apr 21, 2015 | 45.65 | 45.90 | 45.39 | 45.39 | 6,083 | +0.02(+0.04%) |
Apr 20, 2015 | 44.73 | 45.55 | 44.73 | 45.38 | 6,819 | +0.54(+1.19%) |
Apr 17, 2015 | 44.38 | 45.20 | 44.29 | 44.84 | 4,973 | +0.01(+0.02%) |
Apr 16, 2015 | 44.76 | 45.56 | 44.68 | 44.83 | 5,673 | +0.26(+0.58%) |
Apr 15, 2015 | 45.03 | 45.48 | 44.12 | 44.57 | 6,781 | -0.62(-1.38%) |
Apr 14, 2015 | 43.97 | 45.29 | 43.69 | 45.20 | 6,794 | +1.27(+2.89%) |
Apr 13, 2015 | 45.59 | 45.59 | 43.40 | 43.93 | 8,509 | -1.49(-3.27%) |
Apr 10, 2015 | 46.20 | 46.20 | 45.05 | 45.41 | 9,510 | -0.70(-1.52%) |
Apr 09, 2015 | 46.49 | 46.67 | 45.98 | 46.11 | 11,877 | -0.31(-0.67%) |
Apr 08, 2015 | 46.48 | 46.88 | 46.42 | 46.42 | 8,679 | +0.17(+0.37%) |
Apr 07, 2015 | 46.10 | 46.60 | 45.88 | 46.25 | 11,161 | +0.18(+0.38%) |
Apr 06, 2015 | 44.88 | 46.33 | 44.88 | 46.07 | 12,302 | +1.20(+2.68%) |
Apr 02, 2015 | 44.17 | 44.87 | 44.87 | 44.87 | 2,431 | +0.91(+2.06%) |
Apr 01, 2015 | 43.23 | 44.03 | 43.00 | 43.96 | 12,140 | +0.92(+2.13%) |
Mar 31, 2015 | 43.22 | 43.35 | 42.83 | 43.05 | 19,437 | -0.27(-0.62%) |
Mar 30, 2015 | 43.58 | 43.58 | 43.13 | 43.31 | 6,869 | -0.14(-0.32%) |
Mar 27, 2015 | 43.61 | 44.07 | 42.98 | 43.45 | 9,720 | -0.43(-0.98%) |
Mar 26, 2015 | 44.07 | 44.12 | 43.69 | 43.88 | 8,554 | -0.07(-0.16%) |
Mar 25, 2015 | 45.42 | 45.51 | 43.95 | 43.95 | 15,917 | -1.18(-2.62%) |
Mar 24, 2015 | 46.66 | 46.66 | 45.14 | 45.14 | 13,173 | -1.30(-2.81%) |
Mar 23, 2015 | 46.25 | 47.05 | 46.25 | 46.44 | 15,682 | +0.49(+1.07%) |
Mar 20, 2015 | 45.93 | 46.54 | 45.93 | 45.95 | 15,065 | +0.58(+1.28%) |
Mar 19, 2015 | 45.68 | 45.68 | 45.33 | 45.37 | 4,399 | -0.45(-0.98%) |
Mar 18, 2015 | 44.47 | 46.19 | 44.47 | 45.82 | 6,223 | +1.32(+2.97%) |
Mar 17, 2015 | 45.71 | 45.71 | 44.24 | 44.50 | 12,560 | -1.01(-2.22%) |
Mar 16, 2015 | 44.50 | 46.45 | 44.41 | 45.51 | 14,368 | +1.23(+2.77%) |
Mar 13, 2015 | 48.06 | 48.06 | 43.82 | 44.28 | 13,616 | +0.04(+0.10%) |
Mar 12, 2015 | 43.79 | 44.59 | 43.79 | 44.24 | 10,701 | +0.47(+1.07%) |
Mar 11, 2015 | 42.38 | 43.81 | 42.31 | 43.77 | 13,246 | +1.60(+3.79%) |
Mar 10, 2015 | 42.61 | 42.61 | 42.05 | 42.17 | 4,720 | -0.60(-1.41%) |
Mar 09, 2015 | 42.48 | 42.83 | 42.47 | 42.78 | 10,579 | +0.25(+0.59%) |
Mar 06, 2015 | 43.21 | 43.21 | 42.35 | 42.53 | 9,056 | -1.04(-2.38%) |
Mar 05, 2015 | 43.51 | 43.67 | 43.19 | 43.56 | 14,551 | +0.03(+0.06%) |
Mar 04, 2015 | 43.70 | 43.87 | 43.52 | 43.54 | 3,719 | -0.34(-0.77%) |
Mar 03, 2015 | 43.87 | 44.00 | 43.74 | 43.87 | 8,076 | -0.09(-0.22%) |