Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.56 | 48.73 | 47.52 | 47.80 | 337,114 | -0.82(-1.68%) |
May 28, 2015 | 49.21 | 49.26 | 48.34 | 48.62 | 353,181 | -0.56(-1.14%) |
May 27, 2015 | 49.13 | 49.26 | 48.58 | 49.18 | 484,189 | +0.25(+0.52%) |
May 26, 2015 | 49.47 | 50.27 | 48.70 | 48.93 | 394,968 | -0.96(-1.92%) |
May 22, 2015 | 50.48 | 49.88 | 49.88 | 49.88 | 424,995 | -0.59(-1.17%) |
May 21, 2015 | 49.37 | 51.23 | 49.22 | 50.47 | 806,664 | +2.54(+5.31%) |
May 20, 2015 | 47.79 | 48.12 | 47.47 | 47.93 | 209,640 | +0.30(+0.63%) |
May 19, 2015 | 48.09 | 48.09 | 47.20 | 47.63 | 303,122 | -0.46(-0.96%) |
May 18, 2015 | 47.37 | 48.14 | 47.33 | 48.09 | 272,664 | +0.56(+1.18%) |
May 15, 2015 | 47.39 | 47.60 | 47.33 | 47.53 | 321,346 | -0.01(-0.02%) |
May 14, 2015 | 46.83 | 47.54 | 46.62 | 47.54 | 326,166 | +0.85(+1.83%) |
May 13, 2015 | 46.15 | 46.77 | 45.90 | 46.68 | 270,496 | +0.65(+1.40%) |
May 12, 2015 | 45.52 | 46.09 | 45.09 | 46.04 | 269,209 | +0.15(+0.32%) |
May 11, 2015 | 45.48 | 45.98 | 45.34 | 45.89 | 333,907 | +0.32(+0.71%) |
May 08, 2015 | 45.56 | 45.94 | 45.23 | 45.57 | 479,256 | +0.63(+1.40%) |
May 07, 2015 | 44.28 | 45.29 | 44.08 | 44.94 | 505,384 | +0.56(+1.27%) |
May 06, 2015 | 43.90 | 44.39 | 43.42 | 44.38 | 305,411 | +0.52(+1.17%) |
May 05, 2015 | 44.10 | 44.60 | 43.45 | 43.86 | 466,643 | -0.52(-1.16%) |
May 04, 2015 | 44.43 | 44.89 | 44.25 | 44.38 | 278,271 | +0.04(+0.08%) |
May 01, 2015 | 44.11 | 44.78 | 43.86 | 44.34 | 204,464 | +0.28(+0.64%) |
Apr 30, 2015 | 45.01 | 45.21 | 43.98 | 44.06 | 397,467 | -1.38(-3.03%) |
Apr 29, 2015 | 45.68 | 45.85 | 45.20 | 45.44 | 162,107 | -0.41(-0.90%) |
Apr 28, 2015 | 45.70 | 45.99 | 45.40 | 45.85 | 140,296 | +0.16(+0.35%) |
Apr 27, 2015 | 45.46 | 46.03 | 45.37 | 45.69 | 279,984 | +0.31(+0.68%) |
Apr 24, 2015 | 46.07 | 46.28 | 45.26 | 45.38 | 216,074 | -0.51(-1.10%) |
Apr 23, 2015 | 45.58 | 46.02 | 45.52 | 45.89 | 175,959 | +0.07(+0.14%) |
Apr 22, 2015 | 45.59 | 46.04 | 44.86 | 45.82 | 422,795 | -0.19(-0.41%) |
Apr 21, 2015 | 45.75 | 47.45 | 45.19 | 46.01 | 492,150 | +0.52(+1.13%) |
Apr 20, 2015 | 45.02 | 45.93 | 45.02 | 45.49 | 352,477 | -0.20(-0.43%) |
Apr 17, 2015 | 45.96 | 46.03 | 45.25 | 45.69 | 367,522 | -0.53(-1.15%) |
Apr 16, 2015 | 46.30 | 46.54 | 46.09 | 46.22 | 182,942 | -0.33(-0.70%) |
Apr 15, 2015 | 46.30 | 46.86 | 46.11 | 46.55 | 230,637 | +0.38(+0.83%) |
Apr 14, 2015 | 46.13 | 46.48 | 45.76 | 46.17 | 201,282 | +0.04(+0.08%) |
Apr 13, 2015 | 46.07 | 46.62 | 46.06 | 46.13 | 145,754 | +0.06(+0.12%) |
Apr 10, 2015 | 45.93 | 46.13 | 45.73 | 46.07 | 196,394 | +0.43(+0.94%) |
Apr 09, 2015 | 45.27 | 45.93 | 45.22 | 45.64 | 374,162 | +0.20(+0.43%) |
Apr 08, 2015 | 45.27 | 45.48 | 44.87 | 45.45 | 309,856 | +0.16(+0.35%) |
Apr 07, 2015 | 46.85 | 46.85 | 45.22 | 45.29 | 724,010 | -2.87(-5.95%) |
Apr 06, 2015 | 47.30 | 48.28 | 47.29 | 48.15 | 365,665 | +0.44(+0.92%) |
Apr 02, 2015 | 47.68 | 47.71 | 47.71 | 47.71 | 161,989 | +0.04(+0.08%) |
Apr 01, 2015 | 47.58 | 47.84 | 46.96 | 47.68 | 166,572 | -0.09(-0.20%) |
Mar 31, 2015 | 47.42 | 47.86 | 47.21 | 47.77 | 309,502 | +0.03(+0.06%) |
Mar 30, 2015 | 47.40 | 47.92 | 47.32 | 47.74 | 158,543 | +0.53(+1.13%) |
Mar 27, 2015 | 46.87 | 47.27 | 46.74 | 47.21 | 190,819 | +0.11(+0.24%) |
Mar 26, 2015 | 47.26 | 47.67 | 46.87 | 47.10 | 463,844 | -0.29(-0.61%) |
Mar 25, 2015 | 47.76 | 48.16 | 47.37 | 47.39 | 483,930 | -0.30(-0.63%) |
Mar 24, 2015 | 47.40 | 47.75 | 47.10 | 47.69 | 147,869 | +0.20(+0.41%) |
Mar 23, 2015 | 47.32 | 47.66 | 46.87 | 47.49 | 233,531 | -0.02(-0.04%) |
Mar 20, 2015 | 47.11 | 47.62 | 46.92 | 47.51 | 560,636 | +0.75(+1.60%) |
Mar 19, 2015 | 46.95 | 47.10 | 46.63 | 46.76 | 125,431 | -0.47(-0.99%) |
Mar 18, 2015 | 46.21 | 47.48 | 45.85 | 47.23 | 213,664 | +0.95(+2.04%) |
Mar 17, 2015 | 46.07 | 46.42 | 45.60 | 46.28 | 222,786 | -0.06(-0.12%) |
Mar 16, 2015 | 45.94 | 46.49 | 45.78 | 46.34 | 237,213 | +0.66(+1.44%) |
Mar 13, 2015 | 46.24 | 46.24 | 45.02 | 45.68 | 226,372 | -0.57(-1.24%) |
Mar 12, 2015 | 45.54 | 46.38 | 45.19 | 46.25 | 344,473 | +1.12(+2.49%) |
Mar 11, 2015 | 44.82 | 45.17 | 44.52 | 45.13 | 306,476 | +0.25(+0.56%) |
Mar 10, 2015 | 45.33 | 45.55 | 44.82 | 44.88 | 250,642 | -0.94(-2.04%) |
Mar 09, 2015 | 44.99 | 45.96 | 44.49 | 45.81 | 321,904 | +1.02(+2.28%) |
Mar 06, 2015 | 45.01 | 45.43 | 44.53 | 44.79 | 213,104 | -0.77(-1.69%) |
Mar 05, 2015 | 45.71 | 46.03 | 45.00 | 45.56 | 230,379 | +0.02(+0.04%) |
Mar 04, 2015 | 45.16 | 45.62 | 44.84 | 45.54 | 227,516 | +0.08(+0.19%) |
Mar 03, 2015 | 45.58 | 45.86 | 45.28 | 45.46 | 221,578 | -0.41(-0.90%) |