Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.72 | 50.06 | 48.73 | 48.85 | 250,679 | -1.03(-2.06%) |
May 28, 2015 | 49.88 | 49.92 | 49.11 | 49.88 | 182,681 | -0.16(-0.31%) |
May 27, 2015 | 49.65 | 50.23 | 49.25 | 50.04 | 123,181 | +0.52(+1.06%) |
May 26, 2015 | 50.30 | 50.57 | 49.21 | 49.51 | 143,417 | -1.06(-2.09%) |
May 22, 2015 | 51.21 | 50.57 | 50.57 | 50.57 | 91,466 | -0.63(-1.22%) |
May 21, 2015 | 51.03 | 51.70 | 50.87 | 51.20 | 115,076 | +0.16(+0.31%) |
May 20, 2015 | 50.08 | 51.15 | 49.88 | 51.04 | 217,643 | +0.91(+1.82%) |
May 19, 2015 | 50.31 | 50.52 | 49.49 | 50.13 | 120,080 | -0.17(-0.35%) |
May 18, 2015 | 49.69 | 50.43 | 49.20 | 50.30 | 159,528 | +0.51(+1.02%) |
May 15, 2015 | 50.09 | 50.09 | 49.57 | 49.80 | 240,298 | -0.29(-0.59%) |
May 14, 2015 | 49.96 | 50.47 | 49.87 | 50.09 | 205,349 | +0.42(+0.85%) |
May 13, 2015 | 49.62 | 49.95 | 49.09 | 49.67 | 268,375 | +0.25(+0.50%) |
May 12, 2015 | 49.73 | 49.79 | 48.84 | 49.42 | 180,923 | -0.25(-0.50%) |
May 11, 2015 | 49.80 | 50.27 | 49.53 | 49.67 | 76,306 | -0.11(-0.22%) |
May 08, 2015 | 49.98 | 50.12 | 49.47 | 49.78 | 105,054 | +0.39(+0.80%) |
May 07, 2015 | 50.20 | 50.40 | 49.36 | 49.39 | 169,132 | -0.82(-1.63%) |
May 06, 2015 | 49.50 | 50.22 | 48.76 | 50.20 | 256,919 | +0.82(+1.65%) |
May 05, 2015 | 49.73 | 50.50 | 49.28 | 49.39 | 266,053 | -0.48(-0.96%) |
May 04, 2015 | 50.30 | 50.62 | 49.82 | 49.86 | 254,141 | -0.28(-0.57%) |
May 01, 2015 | 50.10 | 50.60 | 49.65 | 50.15 | 174,736 | +0.15(+0.29%) |
Apr 30, 2015 | 50.16 | 51.51 | 49.71 | 50.00 | 578,743 | -1.37(-2.68%) |
Apr 29, 2015 | 50.58 | 51.81 | 50.43 | 51.37 | 317,309 | +0.40(+0.79%) |
Apr 28, 2015 | 50.05 | 51.01 | 49.71 | 50.97 | 167,984 | +0.86(+1.72%) |
Apr 27, 2015 | 50.22 | 50.70 | 49.94 | 50.11 | 256,995 | -0.02(-0.04%) |
Apr 24, 2015 | 51.04 | 51.04 | 49.90 | 50.13 | 103,925 | -0.79(-1.55%) |
Apr 23, 2015 | 50.17 | 51.05 | 50.17 | 50.92 | 124,142 | +0.66(+1.31%) |
Apr 22, 2015 | 50.38 | 50.47 | 49.62 | 50.26 | 131,413 | +0.06(+0.13%) |
Apr 21, 2015 | 50.60 | 50.64 | 49.95 | 50.19 | 109,298 | -0.36(-0.71%) |
Apr 20, 2015 | 50.23 | 50.91 | 50.05 | 50.55 | 64,195 | +0.67(+1.34%) |
Apr 17, 2015 | 50.90 | 50.90 | 49.79 | 49.88 | 267,441 | -1.47(-2.86%) |
Apr 16, 2015 | 51.15 | 51.51 | 51.00 | 51.35 | 136,523 | +0.05(+0.11%) |
Apr 15, 2015 | 50.35 | 51.49 | 50.22 | 51.29 | 193,382 | +1.08(+2.15%) |
Apr 14, 2015 | 49.97 | 50.34 | 49.66 | 50.21 | 133,325 | +0.27(+0.53%) |
Apr 13, 2015 | 49.65 | 50.17 | 49.60 | 49.94 | 135,752 | +0.29(+0.59%) |
Apr 10, 2015 | 49.82 | 50.13 | 49.53 | 49.65 | 200,301 | -0.16(-0.33%) |
Apr 09, 2015 | 49.88 | 50.41 | 49.24 | 49.82 | 158,729 | -0.16(-0.33%) |
Apr 08, 2015 | 50.35 | 50.43 | 49.87 | 49.98 | 143,614 | -0.42(-0.84%) |
Apr 07, 2015 | 51.04 | 51.04 | 49.70 | 50.40 | 370,611 | -0.74(-1.45%) |
Apr 06, 2015 | 50.31 | 51.33 | 50.31 | 51.15 | 105,221 | +0.53(+1.05%) |
Apr 02, 2015 | 50.49 | 50.61 | 50.61 | 50.61 | 195,182 | +0.16(+0.31%) |
Apr 01, 2015 | 50.34 | 50.58 | 49.51 | 50.46 | 249,184 | +0.02(+0.04%) |
Mar 31, 2015 | 49.84 | 50.60 | 49.39 | 50.44 | 226,397 | +0.28(+0.57%) |
Mar 30, 2015 | 49.98 | 50.85 | 49.98 | 50.16 | 185,636 | +0.43(+0.87%) |
Mar 27, 2015 | 49.75 | 50.04 | 48.85 | 49.72 | 733,389 | -0.14(-0.28%) |
Mar 26, 2015 | 49.76 | 50.30 | 49.33 | 49.86 | 354,897 | -0.18(-0.37%) |
Mar 25, 2015 | 50.85 | 50.85 | 49.73 | 50.05 | 322,072 | -0.60(-1.18%) |
Mar 24, 2015 | 50.90 | 51.24 | 50.30 | 50.64 | 208,420 | -0.14(-0.27%) |
Mar 23, 2015 | 50.90 | 51.15 | 50.42 | 50.78 | 242,609 | -0.12(-0.23%) |
Mar 20, 2015 | 50.64 | 50.96 | 50.14 | 50.90 | 359,350 | +0.54(+1.07%) |
Mar 19, 2015 | 51.18 | 51.18 | 50.15 | 50.36 | 397,868 | -0.82(-1.61%) |
Mar 18, 2015 | 49.99 | 51.43 | 49.82 | 51.18 | 190,093 | +1.15(+2.29%) |
Mar 17, 2015 | 48.95 | 50.11 | 48.73 | 50.04 | 245,988 | +0.64(+1.30%) |
Mar 16, 2015 | 48.84 | 49.43 | 48.64 | 49.39 | 259,892 | +0.72(+1.47%) |
Mar 13, 2015 | 48.71 | 48.90 | 47.96 | 48.68 | 383,962 | -0.28(-0.58%) |
Mar 12, 2015 | 48.80 | 49.38 | 48.51 | 48.96 | 282,965 | +0.62(+1.29%) |
Mar 11, 2015 | 48.56 | 48.82 | 47.81 | 48.34 | 246,134 | -0.18(-0.38%) |
Mar 10, 2015 | 48.60 | 48.99 | 48.51 | 48.52 | 229,557 | -0.67(-1.36%) |
Mar 09, 2015 | 48.82 | 49.54 | 48.82 | 49.19 | 186,936 | +0.49(+1.02%) |
Mar 06, 2015 | 49.50 | 49.99 | 48.64 | 48.70 | 242,798 | -1.15(-2.32%) |
Mar 05, 2015 | 50.05 | 50.16 | 49.72 | 49.85 | 186,239 | -0.24(-0.48%) |
Mar 04, 2015 | 50.51 | 50.82 | 49.84 | 50.09 | 259,584 | -0.72(-1.42%) |
Mar 03, 2015 | 50.69 | 51.25 | 50.21 | 50.82 | 389,129 | +0.09(+0.18%) |