Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.26 | 50.61 | 49.88 | 50.37 | 610,268 | +0.05(+0.10%) |
May 28, 2015 | 49.48 | 50.38 | 49.38 | 50.32 | 602,395 | +0.72(+1.45%) |
May 27, 2015 | 49.62 | 49.81 | 49.29 | 49.60 | 768,521 | +0.04(+0.08%) |
May 26, 2015 | 49.88 | 49.89 | 49.38 | 49.56 | 935,600 | -0.42(-0.84%) |
May 22, 2015 | 49.98 | 49.98 | 49.98 | 0 | -0.12(-0.24%) | |
May 21, 2015 | 50.28 | 50.59 | 49.88 | 50.10 | 613,993 | -0.23(-0.46%) |
May 20, 2015 | 50.36 | 50.74 | 50.29 | 50.33 | 577,763 | -0.05(-0.10%) |
May 19, 2015 | 50.28 | 50.69 | 50.28 | 50.38 | 529,222 | -0.10(-0.20%) |
May 18, 2015 | 50.18 | 50.80 | 50.08 | 50.48 | 1,080,196 | +0.20(+0.40%) |
May 15, 2015 | 49.87 | 50.44 | 49.83 | 50.28 | 2,624,921 | +0.48(+0.96%) |
May 14, 2015 | 48.98 | 49.81 | 48.88 | 49.80 | 1,006,507 | +1.10(+2.26%) |
May 13, 2015 | 48.74 | 49.20 | 48.52 | 48.70 | 1,507,963 | -0.33(-0.67%) |
May 12, 2015 | 49.41 | 49.41 | 48.59 | 49.03 | 1,171,976 | -0.51(-1.03%) |
May 11, 2015 | 49.34 | 50.16 | 49.34 | 49.54 | 756,009 | +0.02(+0.04%) |
May 08, 2015 | 49.69 | 49.97 | 49.27 | 49.52 | 669,028 | +0.28(+0.57%) |
May 07, 2015 | 49.01 | 49.60 | 48.89 | 49.24 | 589,086 | +0.39(+0.80%) |
May 06, 2015 | 48.92 | 49.12 | 48.32 | 48.85 | 925,617 | +0.22(+0.45%) |
May 05, 2015 | 50.50 | 50.60 | 48.61 | 48.63 | 1,519,690 | -1.95(-3.86%) |
May 04, 2015 | 50.57 | 51.13 | 50.56 | 50.58 | 753,956 | +0.02(+0.04%) |
May 01, 2015 | 50.44 | 50.68 | 49.90 | 50.56 | 767,584 | +0.29(+0.58%) |
Apr 30, 2015 | 51.11 | 51.29 | 49.93 | 50.27 | 902,028 | -1.16(-2.26%) |
Apr 29, 2015 | 50.55 | 51.88 | 50.50 | 51.43 | 1,247,147 | +0.55(+1.08%) |
Apr 28, 2015 | 50.51 | 50.88 | 49.83 | 50.88 | 667,649 | +0.17(+0.34%) |
Apr 27, 2015 | 51.50 | 51.57 | 50.28 | 50.71 | 693,016 | -0.76(-1.48%) |
Apr 24, 2015 | 50.60 | 51.80 | 50.53 | 51.47 | 926,459 | +0.95(+1.88%) |
Apr 23, 2015 | 50.25 | 50.62 | 50.09 | 50.52 | 563,080 | +0.35(+0.70%) |
Apr 22, 2015 | 50.20 | 50.38 | 49.65 | 50.17 | 766,314 | +0.12(+0.24%) |
Apr 21, 2015 | 50.65 | 51.02 | 49.91 | 50.05 | 666,018 | -0.49(-0.97%) |
Apr 20, 2015 | 49.95 | 51.04 | 49.94 | 50.54 | 690,827 | +0.84(+1.69%) |
Apr 17, 2015 | 49.95 | 50.27 | 49.39 | 49.70 | 881,823 | -0.58(-1.15%) |
Apr 16, 2015 | 50.70 | 50.83 | 49.81 | 50.28 | 537,691 | -0.66(-1.30%) |
Apr 15, 2015 | 50.97 | 51.19 | 50.85 | 50.94 | 526,650 | +0.30(+0.59%) |
Apr 14, 2015 | 51.06 | 51.06 | 50.28 | 50.64 | 535,832 | +0.55(+1.10%) |
Apr 13, 2015 | 50.76 | 50.90 | 50.09 | 50.09 | 496,082 | -0.63(-1.24%) |
Apr 10, 2015 | 50.13 | 50.77 | 50.01 | 50.72 | 617,766 | +0.61(+1.22%) |
Apr 09, 2015 | 50.14 | 50.27 | 49.53 | 50.11 | 828,261 | +0.05(+0.10%) |
Apr 08, 2015 | 50.04 | 50.21 | 49.58 | 50.06 | 672,960 | -0.01(-0.02%) |
Apr 07, 2015 | 50.70 | 50.70 | 50.03 | 50.07 | 579,709 | -0.69(-1.36%) |
Apr 06, 2015 | 50.24 | 50.85 | 50.12 | 50.76 | 727,584 | +0.58(+1.16%) |
Apr 02, 2015 | 50.18 | 50.18 | 50.18 | 0 | +0.35(+0.70%) | |
Apr 01, 2015 | 49.58 | 49.86 | 49.14 | 49.83 | 514,260 | +0.18(+0.36%) |
Mar 31, 2015 | 49.58 | 49.86 | 49.24 | 49.65 | 745,633 | +0.05(+0.10%) |
Mar 30, 2015 | 49.32 | 49.94 | 48.97 | 49.60 | 491,612 | +0.71(+1.45%) |
Mar 27, 2015 | 48.60 | 49.21 | 48.51 | 48.89 | 982,432 | +0.42(+0.87%) |
Mar 26, 2015 | 49.01 | 49.50 | 48.42 | 48.47 | 1,479,373 | -0.50(-1.02%) |
Mar 25, 2015 | 49.50 | 50.21 | 48.94 | 48.97 | 1,175,621 | -0.39(-0.79%) |
Mar 24, 2015 | 49.70 | 49.86 | 49.32 | 49.36 | 574,044 | -0.45(-0.90%) |
Mar 23, 2015 | 50.15 | 50.25 | 49.75 | 49.81 | 630,349 | -0.34(-0.68%) |
Mar 20, 2015 | 49.70 | 50.31 | 49.54 | 50.15 | 1,723,439 | +0.77(+1.56%) |
Mar 19, 2015 | 49.62 | 50.23 | 49.36 | 49.38 | 823,000 | -0.47(-0.94%) |
Mar 18, 2015 | 48.23 | 50.11 | 48.10 | 49.85 | 898,131 | +1.56(+3.23%) |
Mar 17, 2015 | 48.08 | 48.47 | 47.95 | 48.29 | 558,332 | +0.11(+0.23%) |
Mar 16, 2015 | 47.35 | 48.30 | 47.30 | 48.18 | 875,724 | +0.81(+1.71%) |
Mar 13, 2015 | 48.00 | 48.00 | 46.72 | 47.37 | 749,559 | -0.63(-1.31%) |
Mar 12, 2015 | 46.85 | 48.15 | 46.81 | 48.00 | 772,008 | +1.23(+2.63%) |
Mar 11, 2015 | 46.90 | 47.03 | 46.50 | 46.77 | 849,862 | -0.06(-0.13%) |
Mar 10, 2015 | 46.75 | 47.16 | 46.50 | 46.83 | 689,545 | -0.03(-0.06%) |
Mar 09, 2015 | 47.20 | 47.46 | 46.83 | 46.86 | 608,396 | -0.25(-0.53%) |
Mar 06, 2015 | 48.01 | 48.01 | 46.87 | 47.11 | 744,017 | -1.18(-2.44%) |
Mar 05, 2015 | 48.04 | 48.45 | 48.01 | 48.29 | 680,791 | +0.35(+0.73%) |
Mar 04, 2015 | 48.20 | 47.59 | 47.94 | 725,063 | -0.26(-0.54%) | |
Mar 03, 2015 | 47.75 | 48.21 | 47.18 | 48.20 | 1,044,907 | +0.34(+0.71%) |