Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.00 | 47.15 | 46.88 | 46.95 | 1,094,132 | -0.10(-0.21%) |
May 28, 2015 | 47.11 | 47.30 | 46.98 | 47.05 | 846,442 | -0.34(-0.72%) |
May 27, 2015 | 47.02 | 47.61 | 47.00 | 47.39 | 1,285,356 | +0.33(+0.70%) |
May 26, 2015 | 47.10 | 47.20 | 46.88 | 47.06 | 2,029,454 | -0.64(-1.34%) |
May 22, 2015 | 46.16 | 47.70 | 47.70 | 47.70 | 5,285,400 | +0.14(+0.29%) |
May 21, 2015 | 46.77 | 48.24 | 46.62 | 47.56 | 6,898,475 | -1.30(-2.66%) |
May 20, 2015 | 48.20 | 49.28 | 48.04 | 48.86 | 2,276,021 | -0.73(-1.47%) |
May 19, 2015 | 49.62 | 49.72 | 49.29 | 49.59 | 1,085,813 | +0.10(+0.20%) |
May 18, 2015 | 48.42 | 49.72 | 48.42 | 49.49 | 1,413,767 | +1.07(+2.21%) |
May 15, 2015 | 48.57 | 48.75 | 48.28 | 48.42 | 1,010,725 | -0.07(-0.14%) |
May 14, 2015 | 48.50 | 48.87 | 48.20 | 48.49 | 874,037 | +0.27(+0.56%) |
May 13, 2015 | 48.30 | 49.04 | 47.74 | 48.22 | 1,016,916 | +0.13(+0.27%) |
May 12, 2015 | 48.09 | 48.52 | 47.60 | 48.09 | 752,348 | +0.22(+0.46%) |
May 11, 2015 | 48.27 | 48.31 | 47.52 | 47.87 | 1,340,075 | -0.61(-1.26%) |
May 08, 2015 | 49.03 | 49.19 | 48.17 | 48.48 | 823,995 | -0.17(-0.35%) |
May 07, 2015 | 49.00 | 49.03 | 47.86 | 48.65 | 2,200,585 | -0.43(-0.88%) |
May 06, 2015 | 50.16 | 50.60 | 48.81 | 49.08 | 1,201,514 | -1.41(-2.79%) |
May 05, 2015 | 50.05 | 50.63 | 49.92 | 50.49 | 1,387,814 | +0.66(+1.32%) |
May 04, 2015 | 50.20 | 50.43 | 49.77 | 49.83 | 964,292 | -0.26(-0.52%) |
May 01, 2015 | 50.14 | 50.25 | 49.61 | 50.09 | 818,761 | -0.02(-0.04%) |
Apr 30, 2015 | 49.94 | 50.44 | 49.54 | 50.11 | 1,035,748 | +0.21(+0.42%) |
Apr 29, 2015 | 50.79 | 50.91 | 49.71 | 49.90 | 2,368,633 | -1.74(-3.37%) |
Apr 28, 2015 | 50.66 | 51.71 | 50.52 | 51.64 | 1,198,449 | +0.99(+1.95%) |
Apr 27, 2015 | 51.34 | 51.34 | 50.63 | 50.65 | 1,323,464 | -0.46(-0.90%) |
Apr 24, 2015 | 51.15 | 51.41 | 50.92 | 51.11 | 1,033,674 | -0.08(-0.16%) |
Apr 23, 2015 | 50.94 | 51.46 | 50.69 | 51.19 | 1,185,917 | +0.27(+0.53%) |
Apr 22, 2015 | 51.08 | 51.52 | 50.75 | 50.92 | 939,174 | -0.16(-0.31%) |
Apr 21, 2015 | 51.15 | 51.57 | 50.87 | 51.08 | 2,288,379 | +0.15(+0.29%) |
Apr 20, 2015 | 50.91 | 51.39 | 50.64 | 50.93 | 1,487,753 | +0.24(+0.47%) |
Apr 17, 2015 | 51.04 | 51.23 | 50.42 | 50.69 | 1,358,504 | -0.39(-0.76%) |
Apr 16, 2015 | 50.37 | 51.15 | 50.23 | 51.08 | 889,689 | +0.63(+1.25%) |
Apr 15, 2015 | 50.55 | 50.58 | 50.02 | 50.45 | 1,061,615 | +0.17(+0.34%) |
Apr 14, 2015 | 50.05 | 50.60 | 49.82 | 50.28 | 879,214 | +0.22(+0.44%) |
Apr 13, 2015 | 50.47 | 50.76 | 49.93 | 50.06 | 736,929 | -0.41(-0.81%) |
Apr 10, 2015 | 49.95 | 50.49 | 49.72 | 50.47 | 917,690 | +0.65(+1.30%) |
Apr 09, 2015 | 49.50 | 49.87 | 49.41 | 49.82 | 864,642 | +0.43(+0.87%) |
Apr 08, 2015 | 49.93 | 49.96 | 49.02 | 49.39 | 701,104 | -0.31(-0.62%) |
Apr 07, 2015 | 49.65 | 50.34 | 49.43 | 49.70 | 1,669,075 | +0.05(+0.10%) |
Apr 06, 2015 | 49.20 | 49.89 | 49.04 | 49.65 | 741,611 | +0.59(+1.20%) |
Apr 02, 2015 | 49.37 | 49.06 | 49.06 | 49.06 | 998,900 | +0.34(+0.70%) |
Apr 01, 2015 | 48.80 | 49.20 | 48.71 | 48.72 | 1,267,403 | -0.05(-0.10%) |
Mar 31, 2015 | 48.50 | 49.30 | 48.45 | 48.77 | 1,278,335 | +0.07(+0.14%) |
Mar 30, 2015 | 48.23 | 48.88 | 48.14 | 48.70 | 1,159,157 | +0.67(+1.39%) |
Mar 27, 2015 | 47.88 | 48.40 | 47.32 | 48.03 | 1,780,039 | +0.14(+0.29%) |
Mar 26, 2015 | 47.01 | 47.92 | 46.97 | 47.89 | 1,978,556 | +1.04(+2.22%) |
Mar 25, 2015 | 47.05 | 47.29 | 46.79 | 46.85 | 1,172,562 | -0.14(-0.30%) |
Mar 24, 2015 | 47.92 | 48.03 | 46.79 | 46.99 | 1,033,491 | -0.85(-1.78%) |
Mar 23, 2015 | 47.54 | 48.02 | 47.10 | 47.84 | 1,121,353 | +0.43(+0.91%) |
Mar 20, 2015 | 47.84 | 48.02 | 47.20 | 47.41 | 1,896,103 | -0.23(-0.48%) |
Mar 19, 2015 | 47.37 | 47.91 | 47.21 | 47.64 | 930,077 | -0.22(-0.46%) |
Mar 18, 2015 | 46.44 | 48.00 | 46.27 | 47.86 | 1,117,050 | +1.17(+2.51%) |
Mar 17, 2015 | 46.45 | 46.92 | 46.33 | 46.69 | 759,673 | +0.05(+0.11%) |
Mar 16, 2015 | 46.81 | 46.91 | 45.81 | 46.64 | 1,204,421 | -0.22(-0.47%) |
Mar 13, 2015 | 46.45 | 46.88 | 46.11 | 46.86 | 1,600,772 | +0.28(+0.60%) |
Mar 12, 2015 | 46.95 | 47.49 | 46.44 | 46.58 | 1,379,710 | -0.18(-0.38%) |
Mar 11, 2015 | 47.87 | 47.87 | 46.73 | 46.76 | 2,175,279 | -1.15(-2.40%) |
Mar 10, 2015 | 47.08 | 47.95 | 46.69 | 47.91 | 3,577,532 | +0.42(+0.88%) |
Mar 09, 2015 | 48.84 | 48.95 | 47.55 | 47.49 | 1,572,710 | -1.16(-2.38%) |
Mar 06, 2015 | 49.66 | 49.83 | 48.60 | 48.65 | 2,363,646 | -1.21(-2.43%) |
Mar 05, 2015 | 49.67 | 50.25 | 49.24 | 49.86 | 1,010,531 | +0.32(+0.65%) |
Mar 04, 2015 | 49.63 | 49.63 | 48.74 | 49.54 | 1,105,371 | -0.09(-0.18%) |
Mar 03, 2015 | 49.33 | 52.25 | 48.76 | 49.63 | 3,030,692 | +0.36(+0.73%) |