Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.86 | 58.45 | 56.79 | 57.58 | 351,648 | -0.44(-0.76%) |
May 28, 2015 | 58.57 | 59.01 | 57.77 | 58.02 | 277,875 | -0.56(-0.96%) |
May 27, 2015 | 58.37 | 58.99 | 57.48 | 58.58 | 511,814 | +0.61(+1.05%) |
May 26, 2015 | 58.91 | 59.02 | 57.34 | 57.97 | 536,562 | -0.99(-1.68%) |
May 22, 2015 | 58.79 | 58.96 | 58.96 | 58.96 | 498,900 | +0.14(+0.24%) |
May 21, 2015 | 56.47 | 59.97 | 56.06 | 58.82 | 1,087,805 | +2.24(+3.96%) |
May 20, 2015 | 53.42 | 57.12 | 52.51 | 56.58 | 2,003,911 | +10.51(+22.81%) |
May 19, 2015 | 47.15 | 47.48 | 46.03 | 46.07 | 514,086 | -1.27(-2.68%) |
May 18, 2015 | 47.03 | 47.95 | 46.86 | 47.34 | 256,910 | +0.12(+0.25%) |
May 15, 2015 | 46.19 | 47.53 | 45.80 | 47.22 | 282,993 | +0.77(+1.66%) |
May 14, 2015 | 46.99 | 47.33 | 46.13 | 46.45 | 157,657 | -0.54(-1.15%) |
May 13, 2015 | 46.30 | 47.02 | 45.73 | 46.99 | 365,296 | +0.91(+1.97%) |
May 12, 2015 | 46.42 | 46.89 | 45.45 | 46.08 | 285,186 | -1.14(-2.41%) |
May 11, 2015 | 46.33 | 47.95 | 46.26 | 47.22 | 191,409 | +0.80(+1.72%) |
May 08, 2015 | 46.66 | 47.12 | 46.26 | 46.42 | 144,101 | +0.00(+0.00%) |
May 07, 2015 | 47.04 | 47.23 | 46.21 | 46.42 | 232,232 | -0.54(-1.15%) |
May 06, 2015 | 46.11 | 46.98 | 45.80 | 46.96 | 218,333 | +1.12(+2.44%) |
May 05, 2015 | 46.70 | 47.41 | 45.58 | 45.84 | 320,357 | -1.04(-2.22%) |
May 04, 2015 | 47.01 | 47.50 | 46.71 | 46.88 | 136,040 | -0.02(-0.04%) |
May 01, 2015 | 45.96 | 47.30 | 45.91 | 46.90 | 213,328 | +0.92(+2.00%) |
Apr 30, 2015 | 48.52 | 48.60 | 45.97 | 45.98 | 325,715 | -2.89(-5.91%) |
Apr 29, 2015 | 48.72 | 49.59 | 48.54 | 48.87 | 154,946 | -0.16(-0.33%) |
Apr 28, 2015 | 48.40 | 49.44 | 47.89 | 49.03 | 134,519 | +0.55(+1.13%) |
Apr 27, 2015 | 48.87 | 50.14 | 48.28 | 48.48 | 218,680 | -0.51(-1.04%) |
Apr 24, 2015 | 48.21 | 49.47 | 47.95 | 48.99 | 237,090 | +0.95(+1.98%) |
Apr 23, 2015 | 48.15 | 49.12 | 47.89 | 48.04 | 294,408 | -0.28(-0.58%) |
Apr 22, 2015 | 47.74 | 48.61 | 47.21 | 48.32 | 427,286 | +0.41(+0.86%) |
Apr 21, 2015 | 47.90 | 48.20 | 47.00 | 47.91 | 322,340 | +0.31(+0.65%) |
Apr 20, 2015 | 47.94 | 48.23 | 47.18 | 47.60 | 418,303 | -0.29(-0.61%) |
Apr 17, 2015 | 48.63 | 48.63 | 47.70 | 47.89 | 244,418 | -1.07(-2.19%) |
Apr 16, 2015 | 49.93 | 49.95 | 48.78 | 48.96 | 204,280 | -0.93(-1.86%) |
Apr 15, 2015 | 49.44 | 50.48 | 49.04 | 49.89 | 413,502 | +0.48(+0.97%) |
Apr 14, 2015 | 49.05 | 49.70 | 49.02 | 49.41 | 130,517 | +0.36(+0.73%) |
Apr 13, 2015 | 48.94 | 49.86 | 48.80 | 49.05 | 148,125 | +0.00(+0.00%) |
Apr 10, 2015 | 49.42 | 49.68 | 48.90 | 49.05 | 192,067 | -0.19(-0.39%) |
Apr 09, 2015 | 49.00 | 49.42 | 48.52 | 49.24 | 201,492 | +0.10(+0.20%) |
Apr 08, 2015 | 49.08 | 49.47 | 48.20 | 49.14 | 361,137 | +0.71(+1.47%) |
Apr 07, 2015 | 49.15 | 49.90 | 48.26 | 48.43 | 274,071 | -0.76(-1.55%) |
Apr 06, 2015 | 47.95 | 49.47 | 47.72 | 49.19 | 348,952 | +0.66(+1.36%) |
Apr 02, 2015 | 48.25 | 48.53 | 48.53 | 48.53 | 339,400 | +0.48(+1.00%) |
Apr 01, 2015 | 48.66 | 48.85 | 47.55 | 48.05 | 408,271 | -0.79(-1.62%) |
Mar 31, 2015 | 49.18 | 49.57 | 48.14 | 48.84 | 380,299 | -0.51(-1.03%) |
Mar 30, 2015 | 47.75 | 49.70 | 47.68 | 49.35 | 253,609 | +1.94(+4.09%) |
Mar 27, 2015 | 47.43 | 48.22 | 46.61 | 47.41 | 215,158 | -0.13(-0.27%) |
Mar 26, 2015 | 46.84 | 48.26 | 46.30 | 47.54 | 292,290 | +0.58(+1.24%) |
Mar 25, 2015 | 48.36 | 48.62 | 46.91 | 46.96 | 303,953 | -1.21(-2.51%) |
Mar 24, 2015 | 48.80 | 49.79 | 47.95 | 48.17 | 446,849 | -0.71(-1.45%) |
Mar 23, 2015 | 47.05 | 49.93 | 46.99 | 48.88 | 594,309 | +1.92(+4.09%) |
Mar 20, 2015 | 47.72 | 48.43 | 46.91 | 46.96 | 485,305 | -0.13(-0.28%) |
Mar 19, 2015 | 44.84 | 47.15 | 44.84 | 47.09 | 650,795 | +1.97(+4.37%) |
Mar 18, 2015 | 45.23 | 45.47 | 44.08 | 45.12 | 225,314 | -0.21(-0.46%) |
Mar 17, 2015 | 43.61 | 45.42 | 43.61 | 45.33 | 245,697 | +1.41(+3.21%) |
Mar 16, 2015 | 44.15 | 44.16 | 43.29 | 43.92 | 284,238 | -0.26(-0.59%) |
Mar 13, 2015 | 45.04 | 45.04 | 43.69 | 44.18 | 310,330 | -0.95(-2.11%) |
Mar 12, 2015 | 45.31 | 45.84 | 44.37 | 45.13 | 275,853 | +0.33(+0.74%) |
Mar 11, 2015 | 43.69 | 45.10 | 43.21 | 44.80 | 187,818 | +1.26(+2.89%) |
Mar 10, 2015 | 45.67 | 45.88 | 43.24 | 43.54 | 407,275 | -2.55(-5.53%) |
Mar 09, 2015 | 45.42 | 46.60 | 45.29 | 46.09 | 218,163 | +0.80(+1.77%) |
Mar 06, 2015 | 46.00 | 47.10 | 45.26 | 45.29 | 315,476 | -1.04(-2.24%) |
Mar 05, 2015 | 46.00 | 46.68 | 45.28 | 46.33 | 335,606 | +0.33(+0.72%) |
Mar 04, 2015 | 44.60 | 46.11 | 44.03 | 46.00 | 420,177 | +1.32(+2.95%) |
Mar 03, 2015 | 43.93 | 45.10 | 43.20 | 44.68 | 411,295 | +0.86(+1.96%) |