Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.83 | 48.99 | 48.07 | 48.11 | 705,591 | -0.64(-1.31%) |
May 28, 2015 | 48.37 | 48.76 | 48.13 | 48.75 | 778,708 | +0.26(+0.53%) |
May 27, 2015 | 47.72 | 48.69 | 47.63 | 48.49 | 790,600 | +0.82(+1.72%) |
May 26, 2015 | 47.90 | 47.90 | 47.41 | 47.67 | 755,706 | -0.27(-0.56%) |
May 22, 2015 | 48.05 | 47.94 | 47.94 | 47.94 | 235,642 | -0.14(-0.29%) |
May 21, 2015 | 47.72 | 48.40 | 47.72 | 48.08 | 425,281 | +0.25(+0.52%) |
May 20, 2015 | 48.37 | 48.37 | 47.18 | 47.83 | 816,741 | -0.26(-0.54%) |
May 19, 2015 | 48.68 | 48.86 | 47.92 | 48.09 | 819,899 | -0.58(-1.19%) |
May 18, 2015 | 48.74 | 48.98 | 48.40 | 48.67 | 514,549 | -0.16(-0.33%) |
May 15, 2015 | 48.70 | 48.87 | 48.47 | 48.83 | 914,841 | -0.03(-0.06%) |
May 14, 2015 | 49.12 | 49.12 | 48.62 | 48.86 | 551,165 | -0.01(-0.02%) |
May 13, 2015 | 48.46 | 49.46 | 48.41 | 48.87 | 775,057 | +0.52(+1.07%) |
May 12, 2015 | 48.22 | 48.65 | 47.77 | 48.35 | 1,132,746 | +0.30(+0.62%) |
May 11, 2015 | 49.12 | 49.71 | 47.36 | 48.05 | 1,669,328 | -0.89(-1.81%) |
May 08, 2015 | 48.56 | 49.37 | 48.56 | 48.94 | 1,179,321 | +0.72(+1.49%) |
May 07, 2015 | 47.91 | 48.32 | 47.56 | 48.22 | 701,871 | +0.14(+0.29%) |
May 06, 2015 | 48.44 | 48.53 | 47.88 | 48.08 | 657,469 | -0.28(-0.58%) |
May 05, 2015 | 49.10 | 49.25 | 48.28 | 48.36 | 1,279,586 | -0.69(-1.40%) |
May 04, 2015 | 49.40 | 49.65 | 48.84 | 49.05 | 1,411,795 | +0.14(+0.29%) |
May 01, 2015 | 46.86 | 49.13 | 46.68 | 48.91 | 3,780,660 | +2.35(+5.06%) |
Apr 30, 2015 | 46.67 | 46.95 | 46.32 | 46.55 | 1,819,014 | -0.07(-0.15%) |
Apr 29, 2015 | 46.62 | 47.04 | 46.49 | 46.62 | 1,073,540 | -0.16(-0.34%) |
Apr 28, 2015 | 46.49 | 46.89 | 46.10 | 46.78 | 616,571 | +0.11(+0.24%) |
Apr 27, 2015 | 46.82 | 47.09 | 46.53 | 46.67 | 1,017,846 | -0.06(-0.13%) |
Apr 24, 2015 | 46.32 | 46.73 | 46.06 | 46.73 | 472,571 | +0.25(+0.54%) |
Apr 23, 2015 | 46.13 | 46.71 | 46.12 | 46.48 | 479,410 | +0.17(+0.37%) |
Apr 22, 2015 | 46.12 | 46.51 | 45.76 | 46.31 | 643,421 | +0.19(+0.41%) |
Apr 21, 2015 | 46.58 | 46.79 | 46.03 | 46.12 | 749,353 | -0.29(-0.62%) |
Apr 20, 2015 | 46.08 | 46.70 | 45.92 | 46.41 | 802,631 | +0.58(+1.26%) |
Apr 17, 2015 | 45.91 | 46.10 | 45.60 | 45.83 | 437,391 | -0.12(-0.26%) |
Apr 16, 2015 | 45.99 | 46.05 | 45.49 | 45.95 | 646,274 | -0.08(-0.17%) |
Apr 15, 2015 | 46.50 | 46.50 | 46.00 | 46.03 | 452,650 | -0.24(-0.52%) |
Apr 14, 2015 | 46.35 | 46.47 | 45.96 | 46.27 | 458,368 | -0.07(-0.15%) |
Apr 13, 2015 | 46.66 | 47.09 | 46.30 | 46.34 | 530,187 | -0.28(-0.60%) |
Apr 10, 2015 | 45.76 | 46.70 | 45.60 | 46.62 | 1,203,475 | +0.89(+1.94%) |
Apr 09, 2015 | 45.22 | 45.85 | 45.16 | 45.73 | 1,051,079 | +0.43(+0.95%) |
Apr 08, 2015 | 45.02 | 45.63 | 44.89 | 45.31 | 1,337,613 | +0.38(+0.84%) |
Apr 07, 2015 | 45.13 | 45.74 | 44.78 | 44.93 | 1,891,562 | +0.52(+1.17%) |
Apr 06, 2015 | 44.43 | 44.95 | 44.32 | 44.41 | 953,542 | -0.23(-0.51%) |
Apr 02, 2015 | 44.60 | 44.64 | 44.64 | 44.64 | 1,173,798 | +0.27(+0.61%) |
Apr 01, 2015 | 43.50 | 44.74 | 43.43 | 44.37 | 1,419,555 | +0.84(+1.92%) |
Mar 31, 2015 | 44.31 | 44.31 | 43.43 | 43.53 | 3,531,587 | -0.94(-2.11%) |
Mar 30, 2015 | 43.88 | 44.67 | 43.87 | 44.47 | 507,353 | +0.62(+1.41%) |
Mar 27, 2015 | 43.73 | 43.89 | 43.34 | 43.85 | 345,467 | +0.15(+0.34%) |
Mar 26, 2015 | 43.54 | 44.08 | 43.35 | 43.70 | 764,963 | -0.04(-0.09%) |
Mar 25, 2015 | 44.21 | 44.31 | 43.73 | 43.74 | 623,224 | -0.38(-0.86%) |
Mar 24, 2015 | 44.29 | 44.63 | 43.83 | 44.12 | 349,139 | -0.17(-0.38%) |
Mar 23, 2015 | 44.56 | 44.82 | 44.27 | 44.29 | 477,590 | -0.20(-0.45%) |
Mar 20, 2015 | 44.06 | 44.59 | 43.89 | 44.49 | 706,174 | +0.64(+1.46%) |
Mar 19, 2015 | 44.20 | 44.34 | 43.58 | 43.85 | 324,634 | -0.52(-1.17%) |
Mar 18, 2015 | 43.29 | 44.46 | 43.15 | 44.37 | 485,666 | +1.04(+2.39%) |
Mar 17, 2015 | 43.41 | 43.79 | 43.14 | 43.33 | 626,651 | -0.33(-0.75%) |
Mar 16, 2015 | 43.64 | 44.64 | 43.48 | 43.66 | 557,021 | +0.17(+0.39%) |
Mar 13, 2015 | 43.28 | 43.69 | 42.88 | 43.49 | 556,309 | +0.15(+0.35%) |
Mar 12, 2015 | 43.03 | 43.78 | 42.95 | 43.34 | 503,985 | +0.28(+0.65%) |
Mar 11, 2015 | 42.96 | 43.42 | 42.91 | 43.06 | 688,214 | +0.12(+0.28%) |
Mar 10, 2015 | 43.22 | 43.40 | 42.78 | 42.94 | 1,094,759 | -0.73(-1.67%) |
Mar 09, 2015 | 44.02 | 44.08 | 43.28 | 43.67 | 1,091,224 | -0.17(-0.39%) |
Mar 06, 2015 | 44.70 | 44.91 | 43.70 | 43.84 | 730,940 | -1.03(-2.29%) |
Mar 05, 2015 | 44.81 | 45.15 | 44.81 | 44.87 | 987,417 | +0.21(+0.47%) |
Mar 04, 2015 | 44.20 | 44.68 | 44.32 | 44.66 | 726,649 | +0.34(+0.77%) |
Mar 03, 2015 | 43.56 | 44.35 | 43.56 | 44.32 | 664,212 | +0.59(+1.35%) |