Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.45 | 51.53 | 49.81 | 50.83 | 284,334 | +0.33(+0.65%) |
May 28, 2015 | 50.10 | 50.72 | 49.55 | 50.50 | 235,457 | +0.14(+0.28%) |
May 27, 2015 | 50.05 | 50.92 | 49.23 | 50.36 | 172,500 | +0.45(+0.90%) |
May 26, 2015 | 50.15 | 51.07 | 49.79 | 49.91 | 184,503 | -0.43(-0.85%) |
May 22, 2015 | 50.02 | 50.34 | 50.34 | 50.34 | 224,000 | +0.37(+0.74%) |
May 21, 2015 | 50.76 | 51.34 | 49.56 | 49.97 | 354,343 | -1.80(-3.48%) |
May 20, 2015 | 51.78 | 52.15 | 51.49 | 51.77 | 138,564 | +0.15(+0.29%) |
May 19, 2015 | 52.38 | 52.99 | 51.27 | 51.62 | 307,757 | -1.50(-2.82%) |
May 18, 2015 | 53.66 | 53.99 | 52.61 | 53.12 | 144,778 | -0.29(-0.54%) |
May 15, 2015 | 53.55 | 53.67 | 52.35 | 53.41 | 169,392 | -0.24(-0.45%) |
May 14, 2015 | 53.88 | 54.50 | 51.00 | 53.65 | 273,880 | -0.48(-0.89%) |
May 13, 2015 | 53.04 | 56.45 | 52.91 | 54.13 | 258,325 | +1.57(+2.99%) |
May 12, 2015 | 54.14 | 54.66 | 50.80 | 52.56 | 722,757 | -0.77(-1.44%) |
May 11, 2015 | 55.89 | 58.87 | 52.00 | 53.33 | 1,319,077 | +7.97(+17.57%) |
May 08, 2015 | 46.00 | 46.16 | 45.35 | 45.36 | 166,638 | -0.32(-0.70%) |
May 07, 2015 | 45.82 | 46.36 | 45.45 | 45.68 | 103,838 | -0.07(-0.15%) |
May 06, 2015 | 45.85 | 47.18 | 44.77 | 45.75 | 199,330 | -0.06(-0.13%) |
May 05, 2015 | 46.00 | 46.20 | 45.50 | 45.81 | 97,041 | -0.76(-1.63%) |
May 04, 2015 | 47.38 | 48.11 | 46.24 | 46.57 | 122,305 | -0.75(-1.58%) |
May 01, 2015 | 45.37 | 47.75 | 45.37 | 47.32 | 108,171 | +2.30(+5.11%) |
Apr 30, 2015 | 47.00 | 47.00 | 44.50 | 45.02 | 191,013 | -2.06(-4.38%) |
Apr 29, 2015 | 49.10 | 49.89 | 47.00 | 47.08 | 111,972 | -2.36(-4.77%) |
Apr 28, 2015 | 48.71 | 50.56 | 47.75 | 49.44 | 144,955 | +0.51(+1.04%) |
Apr 27, 2015 | 53.39 | 54.00 | 48.59 | 48.93 | 229,965 | -4.44(-8.32%) |
Apr 24, 2015 | 53.51 | 53.65 | 53.02 | 53.37 | 177,705 | -0.22(-0.41%) |
Apr 23, 2015 | 53.34 | 53.63 | 53.00 | 53.59 | 198,959 | +0.09(+0.17%) |
Apr 22, 2015 | 53.08 | 53.97 | 52.58 | 53.50 | 227,290 | +0.53(+1.00%) |
Apr 21, 2015 | 52.82 | 53.39 | 52.29 | 52.97 | 191,604 | +0.27(+0.51%) |
Apr 20, 2015 | 53.12 | 53.71 | 52.29 | 52.70 | 72,843 | -0.20(-0.38%) |
Apr 17, 2015 | 53.23 | 53.95 | 51.84 | 52.90 | 157,687 | -0.77(-1.43%) |
Apr 16, 2015 | 52.49 | 54.34 | 52.37 | 53.67 | 93,254 | +1.08(+2.05%) |
Apr 15, 2015 | 52.83 | 53.58 | 52.25 | 52.59 | 51,303 | -0.09(-0.17%) |
Apr 14, 2015 | 52.82 | 54.98 | 52.38 | 52.68 | 86,233 | +0.18(+0.34%) |
Apr 13, 2015 | 53.90 | 55.05 | 51.45 | 52.50 | 154,692 | -1.20(-2.23%) |
Apr 10, 2015 | 50.51 | 53.97 | 49.90 | 53.70 | 200,756 | +3.85(+7.72%) |
Apr 09, 2015 | 50.19 | 51.01 | 48.14 | 49.85 | 98,001 | -0.17(-0.34%) |
Apr 08, 2015 | 47.44 | 51.04 | 47.44 | 50.02 | 124,015 | +2.79(+5.91%) |
Apr 07, 2015 | 48.24 | 48.95 | 47.06 | 47.23 | 69,194 | -0.81(-1.69%) |
Apr 06, 2015 | 47.58 | 49.43 | 47.00 | 48.04 | 94,928 | -0.21(-0.44%) |
Apr 02, 2015 | 48.16 | 48.25 | 48.25 | 48.25 | 117,800 | +0.35(+0.73%) |
Apr 01, 2015 | 47.89 | 48.02 | 47.10 | 47.90 | 112,237 | -0.03(-0.06%) |
Mar 31, 2015 | 48.31 | 50.02 | 47.19 | 47.93 | 168,134 | -0.83(-1.70%) |
Mar 30, 2015 | 49.77 | 50.30 | 48.22 | 48.76 | 74,496 | -0.63(-1.28%) |
Mar 27, 2015 | 48.67 | 49.47 | 48.54 | 49.39 | 62,299 | +0.73(+1.50%) |
Mar 26, 2015 | 48.00 | 49.06 | 47.20 | 48.66 | 94,571 | +0.62(+1.29%) |
Mar 25, 2015 | 52.19 | 52.31 | 47.44 | 48.04 | 162,942 | -3.99(-7.67%) |
Mar 24, 2015 | 50.57 | 52.19 | 50.51 | 52.03 | 135,114 | +1.03(+2.02%) |
Mar 23, 2015 | 50.07 | 52.23 | 50.00 | 51.00 | 149,346 | +0.69(+1.37%) |
Mar 20, 2015 | 50.42 | 52.49 | 49.88 | 50.31 | 444,541 | +0.30(+0.60%) |
Mar 19, 2015 | 43.56 | 50.44 | 42.92 | 50.01 | 1,092,695 | +7.78(+18.42%) |
Mar 18, 2015 | 44.96 | 44.96 | 42.00 | 42.23 | 153,180 | -2.68(-5.97%) |
Mar 17, 2015 | 44.17 | 45.40 | 43.59 | 44.91 | 210,677 | +0.80(+1.81%) |
Mar 16, 2015 | 44.13 | 44.62 | 43.06 | 44.11 | 131,627 | +0.19(+0.43%) |
Mar 13, 2015 | 45.03 | 45.03 | 43.87 | 43.92 | 81,376 | -1.03(-2.29%) |
Mar 12, 2015 | 44.57 | 45.22 | 43.42 | 44.95 | 169,947 | +0.92(+2.09%) |
Mar 11, 2015 | 42.28 | 44.17 | 42.04 | 44.03 | 65,079 | +1.89(+4.49%) |
Mar 10, 2015 | 43.69 | 44.15 | 41.57 | 42.14 | 120,497 | -1.82(-4.14%) |
Mar 09, 2015 | 42.17 | 43.99 | 41.51 | 43.96 | 103,387 | +1.86(+4.42%) |
Mar 06, 2015 | 42.69 | 43.18 | 41.77 | 42.10 | 70,208 | -0.92(-2.14%) |
Mar 05, 2015 | 43.68 | 44.61 | 42.29 | 43.02 | 142,372 | -0.75(-1.71%) |
Mar 04, 2015 | 43.69 | 44.63 | 43.03 | 43.77 | 143,797 | -0.02(-0.05%) |
Mar 03, 2015 | 44.10 | 45.34 | 43.58 | 43.79 | 131,847 | -0.40(-0.91%) |