Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.05 | 48.39 | 47.61 | 47.61 | 720,245 | -0.36(-0.74%) |
May 28, 2015 | 48.71 | 48.91 | 47.65 | 47.97 | 637,334 | -0.88(-1.80%) |
May 27, 2015 | 48.45 | 49.18 | 48.15 | 48.85 | 964,414 | +0.27(+0.56%) |
May 26, 2015 | 48.94 | 49.64 | 48.37 | 48.58 | 1,560,745 | -0.92(-1.86%) |
May 22, 2015 | 49.47 | 49.50 | 49.50 | 49.50 | 1,148,357 | -0.29(-0.58%) |
May 21, 2015 | 49.01 | 49.92 | 49.01 | 49.79 | 899,122 | +1.13(+2.32%) |
May 20, 2015 | 48.88 | 48.97 | 48.23 | 48.66 | 670,166 | +0.13(+0.27%) |
May 19, 2015 | 48.99 | 49.26 | 47.96 | 48.53 | 1,368,652 | -1.05(-2.12%) |
May 18, 2015 | 49.18 | 49.65 | 48.84 | 49.58 | 782,412 | +0.41(+0.83%) |
May 15, 2015 | 49.56 | 49.64 | 48.85 | 49.17 | 960,601 | -0.62(-1.25%) |
May 14, 2015 | 49.69 | 50.23 | 49.37 | 49.80 | 863,406 | +0.28(+0.56%) |
May 13, 2015 | 50.63 | 50.80 | 49.37 | 49.52 | 1,832,136 | -0.75(-1.48%) |
May 12, 2015 | 50.07 | 50.80 | 49.71 | 50.26 | 809,048 | +0.32(+0.63%) |
May 11, 2015 | 50.35 | 50.38 | 49.28 | 49.95 | 868,945 | -0.40(-0.80%) |
May 08, 2015 | 50.00 | 50.42 | 49.01 | 50.35 | 1,005,282 | +0.78(+1.58%) |
May 07, 2015 | 50.38 | 50.43 | 49.16 | 49.56 | 1,282,183 | -1.26(-2.48%) |
May 06, 2015 | 51.16 | 51.28 | 50.33 | 50.82 | 895,665 | +0.53(+1.06%) |
May 05, 2015 | 51.18 | 52.17 | 50.12 | 50.29 | 1,005,307 | -0.48(-0.94%) |
May 04, 2015 | 51.37 | 51.52 | 50.67 | 50.77 | 649,245 | -0.51(-1.00%) |
May 01, 2015 | 51.43 | 51.76 | 50.66 | 51.28 | 1,071,595 | -0.10(-0.20%) |
Apr 30, 2015 | 51.17 | 51.96 | 50.49 | 51.38 | 1,464,638 | +0.43(+0.84%) |
Apr 29, 2015 | 50.03 | 51.46 | 49.88 | 50.95 | 1,889,993 | +0.09(+0.18%) |
Apr 28, 2015 | 51.74 | 52.19 | 50.79 | 50.86 | 1,556,391 | -1.14(-2.19%) |
Apr 27, 2015 | 50.16 | 52.17 | 50.16 | 52.00 | 1,687,575 | +1.56(+3.09%) |
Apr 24, 2015 | 51.52 | 51.54 | 50.29 | 50.44 | 2,290,774 | -1.37(-2.65%) |
Apr 23, 2015 | 52.88 | 52.88 | 50.97 | 51.81 | 3,157,237 | -1.48(-2.78%) |
Apr 22, 2015 | 51.55 | 53.39 | 51.06 | 53.29 | 1,716,228 | +1.88(+3.66%) |
Apr 21, 2015 | 53.21 | 53.28 | 50.71 | 51.41 | 2,198,135 | -1.98(-3.70%) |
Apr 20, 2015 | 52.91 | 53.95 | 52.91 | 53.39 | 1,569,745 | +0.42(+0.79%) |
Apr 17, 2015 | 54.74 | 54.74 | 52.71 | 52.97 | 1,332,706 | -1.54(-2.82%) |
Apr 16, 2015 | 54.80 | 55.55 | 54.14 | 54.51 | 1,738,855 | -0.62(-1.12%) |
Apr 15, 2015 | 53.47 | 55.62 | 53.22 | 55.12 | 1,243,399 | +2.11(+3.97%) |
Apr 14, 2015 | 52.27 | 53.56 | 52.08 | 53.01 | 905,003 | +1.05(+2.03%) |
Apr 13, 2015 | 53.87 | 53.99 | 51.84 | 51.96 | 1,432,908 | -1.88(-3.50%) |
Apr 10, 2015 | 53.08 | 53.85 | 52.53 | 53.84 | 1,058,505 | +0.92(+1.74%) |
Apr 09, 2015 | 51.95 | 53.16 | 51.80 | 52.92 | 1,198,954 | +1.13(+2.18%) |
Apr 08, 2015 | 52.05 | 52.47 | 51.47 | 51.79 | 983,081 | +0.01(+0.02%) |
Apr 07, 2015 | 52.08 | 52.93 | 51.74 | 51.78 | 923,469 | -0.38(-0.73%) |
Apr 06, 2015 | 51.14 | 52.60 | 51.03 | 52.17 | 1,076,593 | +1.27(+2.49%) |
Apr 02, 2015 | 50.76 | 50.90 | 50.90 | 50.90 | 1,090,012 | +0.08(+0.17%) |
Apr 01, 2015 | 50.64 | 51.22 | 50.05 | 50.81 | 1,206,919 | +0.53(+1.06%) |
Mar 31, 2015 | 49.89 | 50.44 | 49.57 | 50.28 | 1,094,345 | +0.14(+0.28%) |
Mar 30, 2015 | 49.97 | 50.62 | 49.84 | 50.14 | 1,223,116 | +0.18(+0.35%) |
Mar 27, 2015 | 49.63 | 50.02 | 49.01 | 49.97 | 910,325 | +0.05(+0.09%) |
Mar 26, 2015 | 50.58 | 50.81 | 49.74 | 49.92 | 904,819 | +0.05(+0.09%) |
Mar 25, 2015 | 49.47 | 50.19 | 49.34 | 49.87 | 756,435 | +0.87(+1.77%) |
Mar 24, 2015 | 49.36 | 49.36 | 48.52 | 49.01 | 946,518 | -0.09(-0.19%) |
Mar 23, 2015 | 49.11 | 49.92 | 49.07 | 49.10 | 1,005,391 | +0.12(+0.25%) |
Mar 20, 2015 | 49.74 | 49.88 | 48.88 | 48.98 | 2,870,888 | -0.29(-0.59%) |
Mar 19, 2015 | 48.93 | 49.59 | 48.35 | 49.27 | 2,729,959 | +0.04(+0.08%) |
Mar 18, 2015 | 46.36 | 49.55 | 46.27 | 49.23 | 2,459,755 | +2.63(+5.64%) |
Mar 17, 2015 | 45.27 | 46.71 | 45.10 | 46.60 | 2,843,698 | +1.21(+2.67%) |
Mar 16, 2015 | 46.00 | 46.00 | 45.17 | 45.39 | 2,698,439 | -0.62(-1.34%) |
Mar 13, 2015 | 47.06 | 47.06 | 45.57 | 46.00 | 2,282,370 | -1.51(-3.18%) |
Mar 12, 2015 | 48.67 | 48.67 | 47.47 | 47.51 | 1,287,103 | -0.98(-2.02%) |
Mar 11, 2015 | 48.64 | 48.71 | 47.98 | 48.49 | 1,267,701 | +0.01(+0.02%) |
Mar 10, 2015 | 48.66 | 48.85 | 47.90 | 48.48 | 2,309,662 | -0.62(-1.25%) |
Mar 09, 2015 | 48.99 | 49.82 | 48.75 | 49.10 | 1,817,548 | +0.13(+0.27%) |
Mar 06, 2015 | 49.44 | 50.22 | 48.85 | 48.97 | 2,163,442 | -0.90(-1.81%) |
Mar 05, 2015 | 50.19 | 50.48 | 49.60 | 49.87 | 1,076,326 | -0.38(-0.76%) |
Mar 04, 2015 | 50.11 | 50.28 | 49.65 | 50.26 | 1,140,289 | +0.07(+0.15%) |
Mar 03, 2015 | 50.56 | 50.91 | 50.10 | 50.18 | 1,406,606 | -0.33(-0.65%) |