Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.98 | 47.02 | 46.64 | 46.72 | 1,109,517 | -0.46(-0.98%) |
May 28, 2015 | 46.98 | 47.21 | 46.83 | 47.18 | 874,083 | +0.23(+0.49%) |
May 27, 2015 | 46.78 | 47.07 | 46.54 | 46.95 | 1,349,372 | +0.30(+0.64%) |
May 26, 2015 | 46.86 | 46.98 | 46.55 | 46.65 | 741,297 | -0.29(-0.62%) |
May 22, 2015 | 47.22 | 46.94 | 46.94 | 46.94 | 677,866 | -0.39(-0.82%) |
May 21, 2015 | 47.49 | 47.69 | 47.24 | 47.33 | 1,206,181 | -0.30(-0.63%) |
May 20, 2015 | 48.03 | 48.10 | 47.48 | 47.63 | 1,679,613 | -0.41(-0.85%) |
May 19, 2015 | 47.70 | 48.06 | 47.50 | 48.04 | 1,426,804 | +0.40(+0.85%) |
May 18, 2015 | 47.16 | 47.69 | 47.08 | 47.63 | 1,356,664 | +0.40(+0.86%) |
May 15, 2015 | 47.04 | 47.37 | 47.03 | 47.23 | 1,201,414 | +0.17(+0.37%) |
May 14, 2015 | 46.83 | 47.09 | 46.41 | 47.05 | 1,319,585 | +0.44(+0.94%) |
May 13, 2015 | 46.45 | 46.80 | 46.05 | 46.62 | 873,867 | +0.33(+0.71%) |
May 12, 2015 | 46.34 | 46.58 | 45.97 | 46.28 | 545,600 | -0.47(-1.01%) |
May 11, 2015 | 46.42 | 47.08 | 46.42 | 46.76 | 1,027,634 | +0.41(+0.89%) |
May 08, 2015 | 46.44 | 46.93 | 46.33 | 46.34 | 856,893 | +0.57(+1.25%) |
May 07, 2015 | 45.12 | 46.00 | 45.08 | 45.77 | 1,115,432 | +0.42(+0.93%) |
May 06, 2015 | 45.80 | 45.95 | 45.23 | 45.35 | 1,154,768 | -0.36(-0.79%) |
May 05, 2015 | 46.44 | 46.73 | 45.64 | 45.72 | 1,372,747 | -0.97(-2.07%) |
May 04, 2015 | 46.64 | 47.01 | 46.60 | 46.68 | 1,223,995 | +0.05(+0.11%) |
May 01, 2015 | 46.05 | 46.68 | 45.91 | 46.63 | 2,007,422 | +0.83(+1.82%) |
Apr 30, 2015 | 45.77 | 46.05 | 45.45 | 45.80 | 3,018,624 | -0.07(-0.14%) |
Apr 29, 2015 | 46.17 | 46.40 | 45.48 | 45.86 | 1,420,780 | -0.37(-0.80%) |
Apr 28, 2015 | 46.39 | 46.67 | 45.89 | 46.24 | 1,825,068 | -0.21(-0.44%) |
Apr 27, 2015 | 47.22 | 47.55 | 46.38 | 46.44 | 1,915,759 | -0.72(-1.52%) |
Apr 24, 2015 | 49.39 | 49.57 | 46.51 | 47.16 | 3,252,435 | -1.89(-3.86%) |
Apr 23, 2015 | 48.98 | 49.56 | 48.80 | 49.05 | 1,560,954 | -0.17(-0.34%) |
Apr 22, 2015 | 48.99 | 49.32 | 48.63 | 49.22 | 877,206 | +0.25(+0.51%) |
Apr 21, 2015 | 49.19 | 49.19 | 48.66 | 48.97 | 1,361,942 | -0.12(-0.24%) |
Apr 20, 2015 | 48.79 | 49.19 | 48.76 | 49.08 | 786,765 | +0.59(+1.21%) |
Apr 17, 2015 | 48.13 | 48.53 | 47.52 | 48.50 | 1,763,536 | +0.04(+0.09%) |
Apr 16, 2015 | 48.79 | 48.89 | 48.21 | 48.46 | 1,243,406 | -0.45(-0.91%) |
Apr 15, 2015 | 48.86 | 49.29 | 48.71 | 48.90 | 1,289,318 | +0.14(+0.29%) |
Apr 14, 2015 | 49.10 | 49.38 | 48.52 | 48.76 | 727,888 | -0.49(-0.99%) |
Apr 13, 2015 | 48.95 | 49.79 | 48.92 | 49.25 | 887,555 | +0.11(+0.22%) |
Apr 10, 2015 | 48.80 | 49.36 | 48.56 | 49.14 | 1,597,048 | +0.50(+1.02%) |
Apr 09, 2015 | 48.97 | 49.36 | 48.48 | 48.65 | 971,511 | -0.44(-0.89%) |
Apr 08, 2015 | 49.15 | 49.31 | 48.87 | 49.08 | 1,199,763 | +0.06(+0.12%) |
Apr 07, 2015 | 49.12 | 49.32 | 48.80 | 49.03 | 1,109,681 | -0.15(-0.30%) |
Apr 06, 2015 | 48.87 | 49.49 | 48.76 | 49.18 | 1,315,645 | -0.18(-0.37%) |
Apr 02, 2015 | 48.94 | 49.36 | 49.36 | 49.36 | 1,119,228 | +0.36(+0.72%) |
Apr 01, 2015 | 49.82 | 50.00 | 48.82 | 49.00 | 1,253,614 | -0.98(-1.97%) |
Mar 31, 2015 | 49.89 | 50.08 | 49.63 | 49.99 | 1,038,672 | -0.25(-0.49%) |
Mar 30, 2015 | 50.07 | 50.37 | 50.00 | 50.23 | 542,786 | +0.43(+0.86%) |
Mar 27, 2015 | 49.59 | 49.99 | 49.51 | 49.80 | 703,618 | +0.12(+0.25%) |
Mar 26, 2015 | 49.49 | 49.82 | 49.17 | 49.68 | 1,345,184 | +0.04(+0.08%) |
Mar 25, 2015 | 51.25 | 51.28 | 49.62 | 49.64 | 1,027,067 | -1.47(-2.88%) |
Mar 24, 2015 | 50.48 | 51.57 | 50.43 | 51.11 | 1,235,657 | +0.34(+0.67%) |
Mar 23, 2015 | 51.85 | 52.08 | 50.74 | 50.77 | 841,089 | -1.22(-2.35%) |
Mar 20, 2015 | 51.79 | 52.26 | 51.53 | 51.99 | 1,994,601 | +0.41(+0.80%) |
Mar 19, 2015 | 51.46 | 51.84 | 51.32 | 51.58 | 844,615 | +0.00(+0.00%) |
Mar 18, 2015 | 50.60 | 51.79 | 50.39 | 51.58 | 1,009,333 | +0.92(+1.81%) |
Mar 17, 2015 | 50.45 | 50.79 | 50.34 | 50.66 | 412,941 | +0.08(+0.16%) |
Mar 16, 2015 | 49.97 | 50.71 | 49.97 | 50.58 | 962,415 | +0.85(+1.71%) |
Mar 13, 2015 | 49.85 | 50.60 | 49.41 | 49.73 | 1,191,590 | -0.91(-1.79%) |
Mar 12, 2015 | 49.80 | 50.70 | 49.76 | 50.64 | 664,490 | +1.02(+2.05%) |
Mar 11, 2015 | 49.65 | 49.91 | 49.29 | 49.62 | 730,827 | +0.22(+0.45%) |
Mar 10, 2015 | 49.47 | 49.82 | 49.30 | 49.40 | 963,165 | -0.72(-1.43%) |
Mar 09, 2015 | 49.33 | 50.17 | 49.28 | 50.12 | 790,668 | +0.91(+1.85%) |
Mar 06, 2015 | 50.27 | 50.42 | 48.94 | 49.21 | 1,542,913 | -1.44(-2.84%) |
Mar 05, 2015 | 50.97 | 51.10 | 50.53 | 50.65 | 512,066 | -0.12(-0.23%) |
Mar 04, 2015 | 51.75 | 51.79 | 49.82 | 50.76 | 1,476,663 | -1.02(-1.98%) |
Mar 03, 2015 | 51.60 | 51.84 | 51.04 | 51.79 | 882,578 | -0.07(-0.14%) |