Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.67 | 50.66 | 49.36 | 50.16 | 711,020 | +0.65(+1.31%) |
May 28, 2015 | 49.74 | 49.96 | 48.63 | 49.51 | 772,973 | -0.64(-1.28%) |
May 27, 2015 | 49.39 | 50.50 | 49.05 | 50.15 | 686,354 | +0.20(+0.40%) |
May 26, 2015 | 50.29 | 50.65 | 49.50 | 49.95 | 571,146 | -0.74(-1.46%) |
May 22, 2015 | 50.91 | 50.69 | 50.69 | 50.69 | 541,400 | -0.73(-1.42%) |
May 21, 2015 | 50.17 | 51.57 | 49.80 | 51.42 | 901,018 | +1.54(+3.09%) |
May 20, 2015 | 50.42 | 50.54 | 48.87 | 49.88 | 1,131,757 | -0.47(-0.93%) |
May 19, 2015 | 52.32 | 52.32 | 50.05 | 50.35 | 923,498 | -2.10(-4.00%) |
May 18, 2015 | 51.86 | 52.50 | 50.82 | 52.45 | 848,154 | +0.20(+0.38%) |
May 15, 2015 | 51.35 | 52.60 | 50.16 | 52.25 | 754,130 | +0.42(+0.81%) |
May 14, 2015 | 52.73 | 53.02 | 51.53 | 51.83 | 797,511 | -0.66(-1.26%) |
May 13, 2015 | 54.03 | 54.49 | 52.29 | 52.49 | 807,597 | -1.39(-2.58%) |
May 12, 2015 | 51.83 | 54.14 | 51.72 | 53.88 | 966,146 | +1.94(+3.74%) |
May 11, 2015 | 52.42 | 52.87 | 50.71 | 51.94 | 965,045 | +0.13(+0.25%) |
May 08, 2015 | 51.45 | 52.19 | 50.04 | 51.81 | 885,836 | +1.02(+2.01%) |
May 07, 2015 | 53.10 | 53.40 | 50.16 | 50.79 | 1,556,174 | -1.79(-3.40%) |
May 06, 2015 | 54.18 | 54.75 | 52.09 | 52.58 | 857,631 | -1.39(-2.58%) |
May 05, 2015 | 55.67 | 56.26 | 53.55 | 53.97 | 1,673,517 | -1.15(-2.09%) |
May 04, 2015 | 55.43 | 56.19 | 54.02 | 55.12 | 1,022,112 | -0.21(-0.38%) |
May 01, 2015 | 55.40 | 56.20 | 54.94 | 55.33 | 837,640 | -0.40(-0.72%) |
Apr 30, 2015 | 56.48 | 56.77 | 54.91 | 55.73 | 840,866 | -0.68(-1.21%) |
Apr 29, 2015 | 53.52 | 56.70 | 53.51 | 56.41 | 1,038,522 | +2.48(+4.61%) |
Apr 28, 2015 | 53.07 | 54.09 | 53.07 | 53.92 | 603,021 | +0.92(+1.75%) |
Apr 27, 2015 | 53.47 | 54.23 | 52.61 | 53.00 | 922,645 | -0.43(-0.80%) |
Apr 24, 2015 | 54.24 | 54.40 | 52.77 | 53.43 | 1,090,291 | -0.60(-1.12%) |
Apr 23, 2015 | 52.68 | 54.79 | 52.68 | 54.03 | 813,784 | +1.31(+2.49%) |
Apr 22, 2015 | 52.93 | 53.74 | 51.81 | 52.72 | 539,193 | +0.31(+0.60%) |
Apr 21, 2015 | 54.93 | 55.51 | 52.31 | 52.41 | 958,250 | -2.03(-3.74%) |
Apr 20, 2015 | 53.15 | 54.83 | 53.04 | 54.44 | 729,167 | +0.71(+1.32%) |
Apr 17, 2015 | 53.92 | 54.63 | 52.65 | 53.73 | 998,427 | -0.54(-1.00%) |
Apr 16, 2015 | 54.92 | 56.09 | 54.21 | 54.27 | 1,075,447 | -1.41(-2.53%) |
Apr 15, 2015 | 53.99 | 55.96 | 53.44 | 55.68 | 1,070,885 | +2.23(+4.17%) |
Apr 14, 2015 | 51.62 | 53.95 | 51.55 | 53.45 | 738,958 | +2.18(+4.25%) |
Apr 13, 2015 | 51.95 | 52.41 | 50.56 | 51.27 | 587,612 | -0.34(-0.66%) |
Apr 10, 2015 | 51.69 | 52.01 | 51.08 | 51.61 | 616,543 | +0.20(+0.39%) |
Apr 09, 2015 | 50.42 | 52.00 | 50.42 | 51.41 | 724,512 | +1.02(+2.02%) |
Apr 08, 2015 | 51.74 | 52.32 | 50.00 | 50.39 | 1,163,340 | -1.18(-2.29%) |
Apr 07, 2015 | 52.00 | 53.10 | 51.30 | 51.57 | 1,055,433 | -0.49(-0.94%) |
Apr 06, 2015 | 50.44 | 52.19 | 50.10 | 52.06 | 1,004,060 | +2.01(+4.02%) |
Apr 02, 2015 | 49.68 | 50.05 | 50.05 | 50.05 | 1,001,200 | -0.15(-0.30%) |
Apr 01, 2015 | 49.75 | 51.40 | 49.69 | 50.20 | 1,287,181 | +0.55(+1.11%) |
Mar 31, 2015 | 49.50 | 50.44 | 48.89 | 49.65 | 1,279,967 | -0.19(-0.38%) |
Mar 30, 2015 | 50.99 | 51.46 | 48.76 | 49.84 | 1,132,960 | -0.33(-0.66%) |
Mar 27, 2015 | 49.36 | 50.43 | 48.76 | 50.17 | 1,530,597 | +0.01(+0.02%) |
Mar 26, 2015 | 49.43 | 50.91 | 49.13 | 50.16 | 1,170,706 | +1.78(+3.68%) |
Mar 25, 2015 | 47.77 | 48.90 | 47.35 | 48.38 | 1,087,005 | +0.98(+2.07%) |
Mar 24, 2015 | 45.99 | 47.65 | 45.73 | 47.40 | 1,197,820 | +1.54(+3.36%) |
Mar 23, 2015 | 47.84 | 48.44 | 45.81 | 45.86 | 1,245,487 | -2.00(-4.18%) |
Mar 20, 2015 | 46.99 | 48.45 | 46.63 | 47.86 | 1,892,357 | +1.37(+2.95%) |
Mar 19, 2015 | 45.99 | 47.14 | 45.53 | 46.49 | 1,302,590 | -0.40(-0.85%) |
Mar 18, 2015 | 44.97 | 47.38 | 44.51 | 46.89 | 3,194,181 | +1.58(+3.49%) |
Mar 17, 2015 | 45.65 | 45.87 | 44.73 | 45.31 | 4,513,602 | -2.05(-4.33%) |
Mar 16, 2015 | 46.75 | 47.42 | 45.81 | 47.36 | 894,178 | +0.24(+0.51%) |
Mar 13, 2015 | 47.28 | 47.49 | 45.65 | 47.12 | 1,238,984 | -0.36(-0.76%) |
Mar 12, 2015 | 47.80 | 48.69 | 47.09 | 47.48 | 970,737 | +0.12(+0.25%) |
Mar 11, 2015 | 46.53 | 47.59 | 45.92 | 47.36 | 936,253 | +0.93(+2.00%) |
Mar 10, 2015 | 46.38 | 47.50 | 46.07 | 46.43 | 863,739 | -0.76(-1.61%) |
Mar 09, 2015 | 46.87 | 48.03 | 46.12 | 47.19 | 1,476,494 | +0.56(+1.20%) |
Mar 06, 2015 | 47.77 | 48.32 | 46.56 | 46.63 | 1,065,409 | -1.65(-3.42%) |
Mar 05, 2015 | 49.42 | 49.53 | 47.99 | 48.28 | 987,735 | -0.58(-1.19%) |
Mar 04, 2015 | 47.94 | 49.10 | 46.80 | 48.86 | 1,143,871 | +1.11(+2.32%) |
Mar 03, 2015 | 48.25 | 49.00 | 47.67 | 47.75 | 1,121,425 | -0.50(-1.04%) |