Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.12 | 51.47 | 49.90 | 50.39 | 550,349 | -0.86(-1.68%) |
May 28, 2015 | 51.49 | 51.57 | 50.24 | 51.25 | 574,240 | -0.30(-0.58%) |
May 27, 2015 | 51.05 | 51.61 | 50.59 | 51.55 | 688,720 | +0.54(+1.06%) |
May 26, 2015 | 51.58 | 51.88 | 50.72 | 51.01 | 539,604 | -0.80(-1.54%) |
May 22, 2015 | 52.56 | 51.81 | 51.81 | 51.81 | 839,300 | -0.84(-1.60%) |
May 21, 2015 | 51.87 | 53.17 | 51.70 | 52.65 | 575,491 | +0.71(+1.37%) |
May 20, 2015 | 51.54 | 52.16 | 51.16 | 51.94 | 847,411 | +0.38(+0.74%) |
May 19, 2015 | 51.64 | 51.97 | 50.78 | 51.56 | 848,082 | -0.05(-0.10%) |
May 18, 2015 | 51.70 | 52.08 | 50.99 | 51.61 | 496,218 | -0.23(-0.44%) |
May 15, 2015 | 51.35 | 51.96 | 50.95 | 51.84 | 809,702 | +0.27(+0.52%) |
May 14, 2015 | 51.08 | 51.70 | 50.76 | 51.57 | 666,800 | +0.72(+1.42%) |
May 13, 2015 | 50.21 | 51.00 | 49.88 | 50.85 | 644,079 | +0.98(+1.97%) |
May 12, 2015 | 49.81 | 50.24 | 49.45 | 49.87 | 894,150 | -0.02(-0.04%) |
May 11, 2015 | 49.69 | 50.26 | 49.69 | 49.89 | 1,061,702 | +0.17(+0.34%) |
May 08, 2015 | 49.96 | 50.13 | 49.56 | 49.72 | 409,033 | +0.19(+0.38%) |
May 07, 2015 | 49.82 | 49.82 | 49.09 | 49.53 | 682,319 | -0.23(-0.46%) |
May 06, 2015 | 49.84 | 50.09 | 49.30 | 49.76 | 518,330 | -0.04(-0.08%) |
May 05, 2015 | 50.01 | 51.10 | 49.34 | 49.80 | 855,856 | -0.16(-0.32%) |
May 04, 2015 | 50.14 | 50.31 | 49.69 | 49.96 | 645,775 | -0.04(-0.08%) |
May 01, 2015 | 49.79 | 50.27 | 49.37 | 50.00 | 755,182 | +0.41(+0.83%) |
Apr 30, 2015 | 50.22 | 50.31 | 49.34 | 49.59 | 1,103,794 | -0.80(-1.59%) |
Apr 29, 2015 | 48.74 | 50.76 | 48.74 | 50.39 | 1,093,601 | +1.39(+2.84%) |
Apr 28, 2015 | 49.00 | 49.27 | 48.28 | 49.00 | 726,727 | -0.20(-0.41%) |
Apr 27, 2015 | 48.40 | 49.68 | 48.18 | 49.20 | 2,421,051 | +0.89(+1.84%) |
Apr 24, 2015 | 49.17 | 49.17 | 47.69 | 48.31 | 1,416,798 | -0.86(-1.75%) |
Apr 23, 2015 | 47.61 | 49.45 | 47.06 | 49.17 | 1,722,200 | +0.49(+1.01%) |
Apr 22, 2015 | 48.89 | 48.89 | 48.11 | 48.68 | 2,066,567 | +0.12(+0.25%) |
Apr 21, 2015 | 48.95 | 49.20 | 48.25 | 48.56 | 839,056 | -0.27(-0.55%) |
Apr 20, 2015 | 48.52 | 49.01 | 48.43 | 48.83 | 665,123 | +0.50(+1.03%) |
Apr 17, 2015 | 48.16 | 48.48 | 47.91 | 48.33 | 648,005 | -0.55(-1.13%) |
Apr 16, 2015 | 48.97 | 49.39 | 48.75 | 48.88 | 700,561 | -0.48(-0.97%) |
Apr 15, 2015 | 48.27 | 49.51 | 47.98 | 49.36 | 1,516,793 | +1.34(+2.79%) |
Apr 14, 2015 | 47.78 | 48.13 | 47.44 | 48.02 | 1,149,833 | +0.24(+0.50%) |
Apr 13, 2015 | 47.01 | 47.89 | 46.84 | 47.78 | 1,104,106 | +0.81(+1.72%) |
Apr 10, 2015 | 47.00 | 47.74 | 46.86 | 46.97 | 1,107,632 | +0.06(+0.13%) |
Apr 09, 2015 | 46.66 | 47.07 | 46.32 | 46.91 | 767,616 | +0.35(+0.75%) |
Apr 08, 2015 | 47.83 | 48.06 | 46.37 | 46.56 | 1,477,528 | -1.53(-3.18%) |
Apr 07, 2015 | 49.05 | 49.21 | 48.04 | 48.09 | 882,747 | -1.07(-2.18%) |
Apr 06, 2015 | 48.20 | 49.61 | 47.92 | 49.16 | 796,434 | +0.68(+1.40%) |
Apr 02, 2015 | 47.92 | 48.48 | 48.48 | 48.48 | 1,341,900 | +0.54(+1.13%) |
Apr 01, 2015 | 47.54 | 48.06 | 47.38 | 47.94 | 1,060,188 | +0.21(+0.44%) |
Mar 31, 2015 | 47.75 | 48.05 | 47.10 | 47.73 | 713,132 | -0.27(-0.56%) |
Mar 30, 2015 | 47.89 | 48.23 | 47.63 | 48.00 | 758,612 | +0.32(+0.67%) |
Mar 27, 2015 | 47.40 | 47.85 | 46.96 | 47.68 | 649,019 | +0.11(+0.23%) |
Mar 26, 2015 | 47.42 | 47.80 | 47.01 | 47.57 | 497,394 | +0.04(+0.08%) |
Mar 25, 2015 | 48.63 | 48.67 | 47.50 | 47.53 | 504,309 | -0.94(-1.94%) |
Mar 24, 2015 | 48.53 | 49.69 | 48.07 | 48.47 | 627,097 | +0.28(+0.58%) |
Mar 23, 2015 | 48.30 | 48.57 | 47.51 | 48.19 | 595,695 | -0.23(-0.48%) |
Mar 20, 2015 | 48.24 | 48.48 | 47.38 | 48.42 | 681,525 | +0.47(+0.98%) |
Mar 19, 2015 | 48.39 | 48.87 | 47.46 | 47.95 | 583,684 | -0.91(-1.86%) |
Mar 18, 2015 | 47.74 | 49.04 | 46.58 | 48.86 | 877,104 | +0.86(+1.79%) |
Mar 17, 2015 | 48.28 | 48.70 | 47.29 | 48.00 | 751,122 | -0.66(-1.36%) |
Mar 16, 2015 | 48.68 | 48.84 | 47.98 | 48.66 | 651,028 | +0.17(+0.35%) |
Mar 13, 2015 | 48.85 | 49.04 | 48.03 | 48.49 | 557,541 | -0.70(-1.42%) |
Mar 12, 2015 | 49.34 | 49.53 | 48.64 | 49.19 | 511,466 | +0.18(+0.37%) |
Mar 11, 2015 | 49.36 | 49.36 | 48.30 | 49.01 | 956,801 | -0.23(-0.47%) |
Mar 10, 2015 | 49.80 | 50.06 | 49.10 | 49.24 | 723,739 | -1.17(-2.32%) |
Mar 09, 2015 | 50.86 | 50.88 | 50.20 | 50.41 | 548,423 | -0.29(-0.57%) |
Mar 06, 2015 | 51.47 | 52.10 | 50.52 | 50.70 | 457,261 | -1.16(-2.24%) |
Mar 05, 2015 | 51.54 | 51.99 | 51.42 | 51.86 | 372,491 | +0.05(+0.10%) |
Mar 04, 2015 | 52.55 | 52.78 | 51.45 | 51.81 | 1,317,699 | -0.97(-1.84%) |
Mar 03, 2015 | 52.38 | 52.87 | 52.22 | 52.78 | 344,272 | +0.18(+0.34%) |