Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.26 | 49.50 | 48.93 | 49.31 | 72,338 | -0.37(-0.74%) |
May 28, 2015 | 49.79 | 50.84 | 49.32 | 49.68 | 62,620 | -0.01(-0.02%) |
May 27, 2015 | 49.81 | 50.00 | 49.30 | 49.69 | 24,602 | +0.62(+1.26%) |
May 26, 2015 | 49.13 | 49.35 | 48.01 | 49.07 | 72,430 | +2.64(+5.69%) |
May 22, 2015 | 46.54 | 46.43 | 46.43 | 46.43 | 48,400 | +0.63(+1.37%) |
May 21, 2015 | 46.25 | 46.29 | 45.60 | 45.80 | 30,898 | -0.33(-0.71%) |
May 20, 2015 | 45.60 | 46.45 | 44.80 | 46.13 | 71,965 | +0.03(+0.07%) |
May 19, 2015 | 44.19 | 47.90 | 43.93 | 46.10 | 151,924 | +3.86(+9.14%) |
May 18, 2015 | 42.17 | 42.91 | 41.84 | 42.24 | 93,732 | -1.04(-2.40%) |
May 15, 2015 | 43.95 | 43.95 | 42.98 | 43.28 | 81,345 | -0.87(-1.97%) |
May 14, 2015 | 44.00 | 44.60 | 42.84 | 44.15 | 138,507 | -2.56(-5.48%) |
May 13, 2015 | 47.31 | 47.80 | 45.80 | 46.71 | 155,111 | -5.62(-10.74%) |
May 12, 2015 | 54.25 | 54.25 | 51.85 | 52.33 | 35,012 | -2.66(-4.84%) |
May 11, 2015 | 52.99 | 55.45 | 52.26 | 54.99 | 19,991 | +2.13(+4.03%) |
May 08, 2015 | 53.20 | 54.20 | 52.75 | 52.86 | 21,265 | -1.93(-3.52%) |
May 07, 2015 | 53.21 | 54.86 | 53.12 | 54.79 | 53,975 | +1.84(+3.47%) |
May 06, 2015 | 51.29 | 53.34 | 51.29 | 52.95 | 32,405 | +0.57(+1.09%) |
May 05, 2015 | 51.02 | 52.72 | 51.02 | 52.38 | 37,312 | -1.37(-2.55%) |
May 04, 2015 | 51.60 | 53.95 | 50.92 | 53.75 | 62,200 | -2.49(-4.43%) |
May 01, 2015 | 58.13 | 58.58 | 56.24 | 56.24 | 9,851 | -0.50(-0.88%) |
Apr 30, 2015 | 57.91 | 59.39 | 56.24 | 56.74 | 74,902 | +3.89(+7.36%) |
Apr 29, 2015 | 51.87 | 53.08 | 51.29 | 52.85 | 32,450 | +0.74(+1.42%) |
Apr 28, 2015 | 54.15 | 54.15 | 51.50 | 52.11 | 42,893 | -2.15(-3.96%) |
Apr 27, 2015 | 59.32 | 59.52 | 53.31 | 54.26 | 52,833 | -8.26(-13.21%) |
Apr 24, 2015 | 61.56 | 63.41 | 61.56 | 62.52 | 7,624 | +1.77(+2.91%) |
Apr 23, 2015 | 61.77 | 62.05 | 60.01 | 60.75 | 20,991 | -1.10(-1.78%) |
Apr 22, 2015 | 60.30 | 62.55 | 60.29 | 61.85 | 22,864 | +2.46(+4.14%) |
Apr 21, 2015 | 59.87 | 60.12 | 58.41 | 59.39 | 29,511 | -0.43(-0.72%) |
Apr 20, 2015 | 59.01 | 60.87 | 59.01 | 59.82 | 24,206 | +3.11(+5.48%) |
Apr 17, 2015 | 56.71 | 56.99 | 55.90 | 56.71 | 13,370 | +0.03(+0.05%) |
Apr 16, 2015 | 55.25 | 57.88 | 55.00 | 56.68 | 14,853 | +0.70(+1.25%) |
Apr 15, 2015 | 57.41 | 57.69 | 55.42 | 55.98 | 22,891 | -1.51(-2.63%) |
Apr 14, 2015 | 57.00 | 57.49 | 56.05 | 57.49 | 30,926 | +1.27(+2.26%) |
Apr 13, 2015 | 55.68 | 56.46 | 55.62 | 56.22 | 19,708 | +1.70(+3.12%) |
Apr 10, 2015 | 53.43 | 55.49 | 52.60 | 54.52 | 28,459 | -2.99(-5.20%) |
Apr 09, 2015 | 57.43 | 58.07 | 56.83 | 57.51 | 29,433 | +3.22(+5.93%) |
Apr 08, 2015 | 51.59 | 55.55 | 51.46 | 54.29 | 31,638 | +3.41(+6.70%) |
Apr 07, 2015 | 50.99 | 51.65 | 50.76 | 50.88 | 19,782 | +0.88(+1.76%) |
Apr 06, 2015 | 48.09 | 50.03 | 47.21 | 50.00 | 42,938 | -2.40(-4.58%) |
Apr 02, 2015 | 52.03 | 52.40 | 52.40 | 52.40 | 68,100 | +1.87(+3.70%) |
Apr 01, 2015 | 52.90 | 52.97 | 49.56 | 50.53 | 43,978 | -3.37(-6.26%) |
Mar 31, 2015 | 53.66 | 54.52 | 51.97 | 53.90 | 30,164 | +0.91(+1.72%) |
Mar 30, 2015 | 52.35 | 53.75 | 52.35 | 52.99 | 44,206 | +2.03(+3.98%) |
Mar 27, 2015 | 49.89 | 51.58 | 49.04 | 50.96 | 70,653 | +0.88(+1.77%) |
Mar 26, 2015 | 49.88 | 50.46 | 49.25 | 50.08 | 39,794 | -0.92(-1.81%) |
Mar 25, 2015 | 49.71 | 51.20 | 49.71 | 51.00 | 15,306 | +0.47(+0.93%) |
Mar 24, 2015 | 51.04 | 52.14 | 50.53 | 50.53 | 11,001 | +0.31(+0.62%) |
Mar 23, 2015 | 52.00 | 52.38 | 49.81 | 50.22 | 39,085 | -2.90(-5.46%) |
Mar 20, 2015 | 58.24 | 58.37 | 51.60 | 53.12 | 73,623 | -7.06(-11.74%) |
Mar 19, 2015 | 62.95 | 63.12 | 59.26 | 60.19 | 54,205 | -1.11(-1.82%) |
Mar 18, 2015 | 68.33 | 68.62 | 61.30 | 61.30 | 50,806 | -6.41(-9.47%) |
Mar 17, 2015 | 69.65 | 69.65 | 65.51 | 67.71 | 23,384 | +1.20(+1.80%) |
Mar 16, 2015 | 65.93 | 67.98 | 65.68 | 66.51 | 20,111 | -1.00(-1.49%) |
Mar 13, 2015 | 67.48 | 68.61 | 67.42 | 67.52 | 14,299 | -0.07(-0.11%) |
Mar 12, 2015 | 66.75 | 68.50 | 66.63 | 67.59 | 20,267 | -1.11(-1.62%) |
Mar 11, 2015 | 67.03 | 71.43 | 67.03 | 68.70 | 36,938 | +2.26(+3.40%) |
Mar 10, 2015 | 65.26 | 66.77 | 64.53 | 66.44 | 18,943 | +1.16(+1.78%) |
Mar 09, 2015 | 64.73 | 65.29 | 64.30 | 65.28 | 16,790 | +1.24(+1.94%) |
Mar 06, 2015 | 64.09 | 65.25 | 63.44 | 64.04 | 33,311 | +3.87(+6.43%) |
Mar 05, 2015 | 59.87 | 60.83 | 58.44 | 60.17 | 33,833 | -0.22(-0.37%) |
Mar 04, 2015 | 59.52 | 61.42 | 59.79 | 60.39 | 15,016 | +0.60(+1.01%) |
Mar 03, 2015 | 56.74 | 59.76 | 56.64 | 59.79 | 24,094 | +1.18(+2.01%) |