Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.55 | 48.72 | 47.51 | 47.79 | 337,206 | -0.82(-1.68%) |
May 28, 2015 | 49.19 | 49.25 | 48.33 | 48.60 | 353,278 | -0.56(-1.14%) |
May 27, 2015 | 49.12 | 49.25 | 48.57 | 49.17 | 484,322 | +0.25(+0.52%) |
May 26, 2015 | 49.46 | 50.25 | 48.69 | 48.91 | 395,076 | -0.96(-1.92%) |
May 22, 2015 | 50.47 | 49.87 | 49.87 | 49.87 | 425,111 | -0.59(-1.17%) |
May 21, 2015 | 49.35 | 51.21 | 49.20 | 50.46 | 806,885 | +2.54(+5.31%) |
May 20, 2015 | 47.78 | 48.11 | 47.46 | 47.92 | 209,697 | +0.30(+0.63%) |
May 19, 2015 | 48.08 | 48.08 | 47.19 | 47.62 | 303,205 | -0.46(-0.96%) |
May 18, 2015 | 47.36 | 48.12 | 47.32 | 48.08 | 272,738 | +0.56(+1.18%) |
May 15, 2015 | 47.37 | 47.59 | 47.32 | 47.52 | 321,434 | -0.01(-0.02%) |
May 14, 2015 | 46.82 | 47.52 | 46.61 | 47.52 | 326,255 | +0.85(+1.83%) |
May 13, 2015 | 46.14 | 46.76 | 45.88 | 46.67 | 270,570 | +0.65(+1.40%) |
May 12, 2015 | 45.51 | 46.08 | 45.08 | 46.02 | 269,283 | +0.15(+0.32%) |
May 11, 2015 | 45.46 | 45.97 | 45.33 | 45.88 | 333,998 | +0.32(+0.71%) |
May 08, 2015 | 45.55 | 45.92 | 45.22 | 45.56 | 479,387 | +0.63(+1.40%) |
May 07, 2015 | 44.26 | 45.28 | 44.07 | 44.93 | 505,522 | +0.56(+1.27%) |
May 06, 2015 | 43.89 | 44.38 | 43.41 | 44.37 | 305,494 | +0.51(+1.17%) |
May 05, 2015 | 44.09 | 44.59 | 43.44 | 43.85 | 466,771 | -0.51(-1.16%) |
May 04, 2015 | 44.41 | 44.88 | 44.24 | 44.37 | 278,347 | +0.04(+0.08%) |
May 01, 2015 | 44.10 | 44.77 | 43.85 | 44.33 | 204,520 | +0.28(+0.64%) |
Apr 30, 2015 | 44.99 | 45.20 | 43.97 | 44.05 | 397,576 | -1.38(-3.03%) |
Apr 29, 2015 | 45.67 | 45.84 | 45.19 | 45.43 | 162,152 | -0.41(-0.90%) |
Apr 28, 2015 | 45.69 | 45.98 | 45.39 | 45.84 | 140,334 | +0.16(+0.35%) |
Apr 27, 2015 | 45.44 | 46.02 | 45.36 | 45.68 | 280,060 | +0.31(+0.68%) |
Apr 24, 2015 | 46.06 | 46.27 | 45.25 | 45.37 | 216,133 | -0.51(-1.10%) |
Apr 23, 2015 | 45.57 | 46.01 | 45.51 | 45.88 | 176,007 | +0.07(+0.14%) |
Apr 22, 2015 | 45.58 | 46.02 | 44.85 | 45.81 | 422,910 | -0.19(-0.41%) |
Apr 21, 2015 | 45.73 | 47.44 | 45.17 | 46.00 | 492,285 | +0.52(+1.13%) |
Apr 20, 2015 | 45.00 | 45.92 | 45.00 | 45.48 | 352,573 | -0.20(-0.43%) |
Apr 17, 2015 | 45.95 | 46.02 | 45.24 | 45.68 | 367,623 | -0.53(-1.15%) |
Apr 16, 2015 | 46.29 | 46.53 | 46.08 | 46.21 | 182,992 | -0.33(-0.70%) |
Apr 15, 2015 | 46.29 | 46.85 | 46.10 | 46.54 | 230,700 | +0.38(+0.83%) |
Apr 14, 2015 | 46.12 | 46.47 | 45.74 | 46.16 | 201,337 | +0.04(+0.08%) |
Apr 13, 2015 | 46.05 | 46.61 | 46.04 | 46.12 | 145,793 | +0.06(+0.12%) |
Apr 10, 2015 | 45.92 | 46.12 | 45.72 | 46.06 | 196,448 | +0.43(+0.94%) |
Apr 09, 2015 | 45.26 | 45.92 | 45.21 | 45.63 | 374,264 | +0.20(+0.43%) |
Apr 08, 2015 | 45.26 | 45.46 | 44.85 | 45.44 | 309,941 | +0.16(+0.35%) |
Apr 07, 2015 | 46.84 | 46.84 | 45.21 | 45.28 | 724,208 | -2.86(-5.95%) |
Apr 06, 2015 | 47.29 | 48.26 | 47.28 | 48.14 | 365,765 | +0.44(+0.92%) |
Apr 02, 2015 | 47.66 | 47.70 | 47.70 | 47.70 | 162,033 | +0.04(+0.08%) |
Apr 01, 2015 | 47.57 | 47.82 | 46.95 | 47.66 | 166,618 | -0.09(-0.20%) |
Mar 31, 2015 | 47.41 | 47.85 | 47.20 | 47.76 | 309,586 | +0.03(+0.06%) |
Mar 30, 2015 | 47.38 | 47.90 | 47.31 | 47.73 | 158,586 | +0.53(+1.13%) |
Mar 27, 2015 | 46.86 | 47.26 | 46.73 | 47.20 | 190,871 | +0.11(+0.24%) |
Mar 26, 2015 | 47.25 | 47.65 | 46.86 | 47.08 | 463,971 | -0.29(-0.61%) |
Mar 25, 2015 | 47.75 | 48.15 | 47.35 | 47.37 | 484,062 | -0.30(-0.63%) |
Mar 24, 2015 | 47.38 | 47.74 | 47.09 | 47.67 | 147,909 | +0.20(+0.41%) |
Mar 23, 2015 | 47.31 | 47.64 | 46.86 | 47.48 | 233,595 | -0.02(-0.04%) |
Mar 20, 2015 | 47.10 | 47.61 | 46.90 | 47.49 | 560,789 | +0.75(+1.60%) |
Mar 19, 2015 | 46.93 | 47.09 | 46.61 | 46.75 | 125,465 | -0.47(-0.99%) |
Mar 18, 2015 | 46.19 | 47.47 | 45.84 | 47.21 | 213,723 | +0.95(+2.04%) |
Mar 17, 2015 | 46.05 | 46.41 | 45.58 | 46.27 | 222,846 | -0.06(-0.12%) |
Mar 16, 2015 | 45.93 | 46.47 | 45.76 | 46.32 | 237,278 | +0.66(+1.43%) |
Mar 13, 2015 | 46.23 | 46.23 | 45.00 | 45.67 | 226,434 | -0.57(-1.24%) |
Mar 12, 2015 | 45.53 | 46.37 | 45.17 | 46.24 | 344,567 | +1.12(+2.49%) |
Mar 11, 2015 | 44.81 | 45.15 | 44.51 | 45.12 | 306,559 | +0.25(+0.56%) |
Mar 10, 2015 | 45.31 | 45.54 | 44.81 | 44.86 | 250,710 | -0.94(-2.04%) |
Mar 09, 2015 | 44.98 | 45.95 | 44.48 | 45.80 | 321,991 | +1.02(+2.28%) |
Mar 06, 2015 | 44.99 | 45.42 | 44.52 | 44.78 | 213,162 | -0.77(-1.69%) |
Mar 05, 2015 | 45.70 | 46.02 | 44.99 | 45.55 | 230,442 | +0.02(+0.04%) |
Mar 04, 2015 | 45.14 | 45.60 | 44.83 | 45.53 | 227,578 | +0.08(+0.19%) |
Mar 03, 2015 | 45.57 | 45.85 | 45.27 | 45.44 | 221,638 | -0.41(-0.90%) |