Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.11 | 50.18 | 49.60 | 49.87 | 1,247,447 | -0.46(-0.91%) |
May 28, 2015 | 50.18 | 50.33 | 49.86 | 50.33 | 146,340 | -0.09(-0.18%) |
May 27, 2015 | 49.98 | 50.49 | 49.78 | 50.42 | 192,853 | +0.40(+0.79%) |
May 26, 2015 | 50.42 | 50.42 | 49.85 | 50.02 | 232,590 | -0.88(-1.74%) |
May 22, 2015 | 51.03 | 50.91 | 50.91 | 50.91 | 134,414 | -0.33(-0.65%) |
May 21, 2015 | 51.07 | 51.38 | 50.98 | 51.24 | 149,125 | +0.29(+0.57%) |
May 20, 2015 | 50.85 | 51.11 | 50.77 | 50.95 | 320,199 | +0.14(+0.28%) |
May 19, 2015 | 50.87 | 50.98 | 50.75 | 50.81 | 157,394 | -0.29(-0.57%) |
May 18, 2015 | 51.01 | 51.17 | 50.94 | 51.10 | 230,562 | -0.23(-0.46%) |
May 15, 2015 | 51.10 | 51.35 | 51.00 | 51.33 | 213,260 | +0.03(+0.05%) |
May 14, 2015 | 51.21 | 51.30 | 51.05 | 51.30 | 225,654 | +0.51(+1.01%) |
May 13, 2015 | 50.91 | 51.01 | 50.63 | 50.79 | 132,936 | +0.38(+0.75%) |
May 12, 2015 | 50.36 | 50.55 | 50.21 | 50.41 | 171,202 | +0.00(+0.00%) |
May 11, 2015 | 50.55 | 50.62 | 50.33 | 50.41 | 225,208 | -0.42(-0.82%) |
May 08, 2015 | 50.10 | 50.89 | 50.10 | 50.82 | 124,923 | +1.25(+2.51%) |
May 07, 2015 | 49.64 | 49.78 | 49.42 | 49.58 | 225,838 | -0.23(-0.47%) |
May 06, 2015 | 50.02 | 50.03 | 49.61 | 49.81 | 376,299 | +0.16(+0.33%) |
May 05, 2015 | 50.22 | 50.26 | 49.58 | 49.65 | 299,328 | -0.79(-1.57%) |
May 04, 2015 | 50.38 | 50.50 | 50.27 | 50.45 | 247,539 | +0.02(+0.04%) |
May 01, 2015 | 50.25 | 50.43 | 49.99 | 50.43 | 634,562 | +0.45(+0.90%) |
Apr 30, 2015 | 50.15 | 50.27 | 49.90 | 49.98 | 450,261 | -0.51(-1.00%) |
Apr 29, 2015 | 50.53 | 50.63 | 50.27 | 50.48 | 303,940 | -0.35(-0.69%) |
Apr 28, 2015 | 50.64 | 50.83 | 50.47 | 50.83 | 120,231 | +0.17(+0.34%) |
Apr 27, 2015 | 50.68 | 50.91 | 50.60 | 50.66 | 183,082 | +0.25(+0.50%) |
Apr 24, 2015 | 50.37 | 50.50 | 50.16 | 50.41 | 170,663 | +0.33(+0.67%) |
Apr 23, 2015 | 49.64 | 50.17 | 49.62 | 50.08 | 100,668 | +0.23(+0.47%) |
Apr 22, 2015 | 49.73 | 49.87 | 49.53 | 49.84 | 121,564 | +0.14(+0.29%) |
Apr 21, 2015 | 49.42 | 49.84 | 49.65 | 49.70 | 186,096 | +0.28(+0.57%) |
Apr 20, 2015 | 49.37 | 49.59 | 49.35 | 49.42 | 160,508 | +0.06(+0.13%) |
Apr 17, 2015 | 49.37 | 49.41 | 49.14 | 49.35 | 244,386 | -0.54(-1.09%) |
Apr 16, 2015 | 49.85 | 50.02 | 49.60 | 49.90 | 210,602 | +0.15(+0.31%) |
Apr 15, 2015 | 49.64 | 49.81 | 49.43 | 49.74 | 180,188 | +0.27(+0.55%) |
Apr 14, 2015 | 49.31 | 49.49 | 49.31 | 49.47 | 447,491 | +0.47(+0.97%) |
Apr 13, 2015 | 49.19 | 49.24 | 48.92 | 49.00 | 700,674 | -0.28(-0.56%) |
Apr 10, 2015 | 49.27 | 49.39 | 49.17 | 49.27 | 1,634,445 | -0.12(-0.24%) |
Apr 09, 2015 | 49.44 | 49.44 | 49.17 | 49.39 | 184,121 | +0.00(+0.00%) |
Apr 08, 2015 | 49.73 | 49.77 | 49.21 | 49.39 | 273,530 | +0.07(+0.15%) |
Apr 07, 2015 | 49.57 | 49.68 | 49.29 | 49.32 | 227,303 | +0.00(+0.00%) |
Apr 06, 2015 | 49.09 | 49.60 | 48.88 | 49.32 | 233,571 | +0.50(+1.02%) |
Apr 02, 2015 | 48.74 | 48.82 | 48.82 | 48.82 | 180,069 | +0.39(+0.80%) |
Apr 01, 2015 | 48.33 | 48.47 | 48.10 | 48.43 | 158,247 | +0.35(+0.73%) |
Mar 31, 2015 | 48.13 | 48.31 | 47.97 | 48.08 | 341,983 | -0.81(-1.66%) |
Mar 30, 2015 | 48.84 | 49.00 | 48.81 | 48.89 | 134,578 | +0.05(+0.11%) |
Mar 27, 2015 | 48.76 | 48.88 | 48.61 | 48.84 | 119,787 | +0.05(+0.09%) |
Mar 26, 2015 | 48.88 | 49.06 | 48.55 | 48.79 | 548,832 | -0.41(-0.83%) |
Mar 25, 2015 | 49.55 | 49.63 | 49.15 | 49.20 | 222,951 | -0.15(-0.31%) |
Mar 24, 2015 | 49.58 | 49.62 | 49.35 | 49.35 | 158,814 | -0.06(-0.13%) |
Mar 23, 2015 | 49.39 | 49.51 | 49.23 | 49.42 | 168,101 | +0.32(+0.64%) |
Mar 20, 2015 | 48.73 | 49.26 | 48.67 | 49.10 | 290,770 | +1.20(+2.51%) |
Mar 19, 2015 | 48.06 | 48.44 | 47.80 | 47.90 | 152,398 | -0.60(-1.25%) |
Mar 18, 2015 | 47.59 | 48.60 | 47.52 | 48.51 | 258,062 | +0.98(+2.07%) |
Mar 17, 2015 | 47.42 | 47.58 | 47.27 | 47.52 | 157,288 | -0.05(-0.09%) |
Mar 16, 2015 | 47.48 | 47.63 | 47.39 | 47.57 | 696,448 | +0.46(+0.98%) |
Mar 13, 2015 | 47.12 | 47.17 | 46.82 | 47.11 | 128,845 | -0.37(-0.78%) |
Mar 12, 2015 | 47.46 | 47.59 | 47.26 | 47.48 | 586,488 | +0.53(+1.13%) |
Mar 11, 2015 | 46.97 | 47.09 | 46.78 | 46.94 | 244,553 | +0.11(+0.23%) |
Mar 10, 2015 | 47.22 | 47.22 | 46.84 | 46.84 | 221,119 | -1.07(-2.24%) |
Mar 09, 2015 | 47.96 | 48.04 | 47.82 | 47.91 | 329,924 | +0.09(+0.19%) |
Mar 06, 2015 | 48.25 | 48.28 | 47.79 | 47.82 | 248,868 | -0.81(-1.67%) |
Mar 05, 2015 | 48.73 | 48.79 | 48.50 | 48.63 | 351,875 | +0.12(+0.24%) |
Mar 04, 2015 | 48.50 | 48.55 | 48.21 | 48.51 | 174,783 | -0.23(-0.48%) |
Mar 03, 2015 | 48.85 | 48.90 | 48.66 | 48.75 | 240,005 | -0.33(-0.68%) |