Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.29 | 48.64 | 48.02 | 48.54 | 67,973 | +0.12(+0.24%) |
May 28, 2015 | 48.16 | 48.87 | 47.81 | 48.42 | 30,535 | -0.01(-0.03%) |
May 27, 2015 | 48.71 | 48.71 | 47.98 | 48.44 | 20,643 | +0.00(+0.00%) |
May 26, 2015 | 48.63 | 48.63 | 48.04 | 48.44 | 45,888 | -0.44(-0.89%) |
May 22, 2015 | 49.07 | 48.87 | 48.87 | 48.87 | 30,133 | -0.14(-0.28%) |
May 21, 2015 | 49.17 | 49.26 | 48.77 | 49.01 | 35,399 | +0.19(+0.39%) |
May 20, 2015 | 49.73 | 49.77 | 48.62 | 48.82 | 37,560 | -0.85(-1.71%) |
May 19, 2015 | 49.43 | 49.81 | 48.89 | 49.67 | 69,968 | +0.45(+0.92%) |
May 18, 2015 | 49.08 | 49.24 | 48.56 | 49.22 | 58,201 | +0.51(+1.04%) |
May 15, 2015 | 48.58 | 48.85 | 48.41 | 48.71 | 57,497 | +0.19(+0.39%) |
May 14, 2015 | 47.73 | 48.63 | 47.73 | 48.53 | 60,852 | +0.89(+1.86%) |
May 13, 2015 | 47.47 | 47.91 | 47.27 | 47.64 | 57,730 | +0.17(+0.35%) |
May 12, 2015 | 47.73 | 47.73 | 47.09 | 47.47 | 76,021 | -0.26(-0.55%) |
May 11, 2015 | 48.25 | 48.25 | 47.01 | 47.73 | 71,199 | -0.50(-1.04%) |
May 08, 2015 | 49.13 | 49.13 | 48.07 | 48.23 | 60,631 | -0.62(-1.26%) |
May 07, 2015 | 49.30 | 49.37 | 48.75 | 48.85 | 52,913 | -0.62(-1.26%) |
May 06, 2015 | 50.02 | 50.02 | 48.99 | 49.48 | 71,433 | -0.47(-0.93%) |
May 05, 2015 | 50.26 | 50.32 | 49.66 | 49.94 | 85,200 | -0.58(-1.15%) |
May 04, 2015 | 50.28 | 50.77 | 50.28 | 50.52 | 61,030 | +0.34(+0.68%) |
May 01, 2015 | 50.20 | 50.31 | 49.93 | 50.18 | 81,862 | +0.04(+0.07%) |
Apr 30, 2015 | 50.21 | 50.66 | 49.88 | 50.15 | 79,567 | -0.36(-0.72%) |
Apr 29, 2015 | 50.46 | 50.55 | 50.40 | 50.51 | 22,954 | +0.08(+0.16%) |
Apr 28, 2015 | 50.39 | 50.63 | 50.17 | 50.43 | 80,834 | -0.10(-0.20%) |
Apr 27, 2015 | 50.30 | 50.98 | 50.18 | 50.53 | 38,731 | +0.06(+0.12%) |
Apr 24, 2015 | 50.31 | 50.31 | 50.31 | 50.47 | 73,067 | -0.14(-0.27%) |
Apr 23, 2015 | 50.42 | 51.13 | 50.36 | 50.61 | 39,179 | -0.05(-0.10%) |
Apr 22, 2015 | 50.60 | 50.92 | 50.29 | 50.66 | 28,752 | -0.01(-0.01%) |
Apr 21, 2015 | 50.65 | 50.87 | 50.65 | 50.67 | 59,801 | +0.01(+0.01%) |
Apr 20, 2015 | 50.28 | 50.75 | 50.28 | 50.66 | 24,266 | +0.41(+0.82%) |
Apr 17, 2015 | 50.45 | 50.57 | 49.90 | 50.25 | 77,683 | -0.64(-1.26%) |
Apr 16, 2015 | 50.42 | 51.08 | 50.42 | 50.89 | 30,550 | +0.17(+0.34%) |
Apr 15, 2015 | 51.09 | 51.09 | 50.47 | 50.71 | 42,069 | -0.07(-0.14%) |
Apr 14, 2015 | 50.57 | 50.84 | 50.06 | 50.79 | 48,383 | +0.01(+0.01%) |
Apr 13, 2015 | 50.60 | 51.02 | 50.34 | 50.78 | 59,249 | +0.20(+0.39%) |
Apr 10, 2015 | 50.39 | 50.76 | 49.96 | 50.58 | 111,930 | +0.48(+0.96%) |
Apr 09, 2015 | 49.77 | 50.11 | 49.62 | 50.10 | 69,808 | +0.16(+0.32%) |
Apr 08, 2015 | 49.48 | 50.02 | 49.42 | 49.94 | 110,760 | +0.57(+1.16%) |
Apr 07, 2015 | 49.81 | 49.81 | 49.30 | 49.37 | 50,465 | -0.41(-0.82%) |
Apr 06, 2015 | 49.58 | 50.14 | 49.33 | 49.78 | 82,729 | +0.01(+0.03%) |
Apr 02, 2015 | 49.71 | 49.76 | 49.76 | 49.76 | 36,876 | +0.09(+0.18%) |
Apr 01, 2015 | 49.48 | 49.93 | 49.12 | 49.67 | 45,558 | -0.07(-0.13%) |
Mar 31, 2015 | 49.86 | 49.86 | 49.22 | 49.74 | 104,091 | -0.37(-0.74%) |
Mar 30, 2015 | 50.06 | 50.64 | 49.87 | 50.11 | 115,024 | +0.38(+0.76%) |
Mar 27, 2015 | 49.59 | 50.02 | 49.59 | 49.73 | 129,266 | +0.01(+0.03%) |
Mar 26, 2015 | 47.75 | 49.80 | 47.75 | 49.72 | 156,982 | +1.69(+3.51%) |
Mar 25, 2015 | 49.61 | 49.74 | 47.89 | 48.03 | 35,994 | -1.68(-3.38%) |
Mar 24, 2015 | 50.20 | 50.20 | 49.51 | 49.71 | 33,807 | -0.32(-0.64%) |
Mar 23, 2015 | 48.73 | 50.40 | 48.73 | 50.03 | 71,084 | +1.26(+2.58%) |
Mar 20, 2015 | 49.99 | 49.99 | 48.77 | 48.77 | 169,557 | -0.95(-1.91%) |
Mar 19, 2015 | 50.18 | 50.18 | 49.54 | 49.72 | 48,329 | -0.44(-0.87%) |
Mar 18, 2015 | 50.01 | 50.34 | 49.75 | 50.16 | 91,155 | +0.01(+0.03%) |
Mar 17, 2015 | 50.36 | 50.50 | 50.10 | 50.15 | 73,957 | -0.22(-0.43%) |
Mar 16, 2015 | 50.51 | 50.81 | 50.13 | 50.36 | 68,192 | -0.07(-0.14%) |
Mar 13, 2015 | 52.18 | 52.18 | 49.24 | 50.44 | 221,821 | -2.10(-4.00%) |
Mar 12, 2015 | 52.12 | 52.59 | 51.69 | 52.54 | 55,315 | +0.81(+1.57%) |
Mar 11, 2015 | 51.93 | 51.93 | 51.60 | 51.72 | 41,268 | +0.04(+0.08%) |
Mar 10, 2015 | 52.49 | 52.49 | 51.60 | 51.68 | 48,797 | -1.12(-2.12%) |
Mar 09, 2015 | 52.68 | 53.05 | 52.25 | 52.80 | 63,493 | +0.70(+1.35%) |
Mar 06, 2015 | 51.78 | 52.20 | 51.53 | 52.09 | 75,400 | -0.02(-0.04%) |
Mar 05, 2015 | 51.85 | 52.39 | 51.82 | 52.12 | 45,343 | +0.21(+0.41%) |
Mar 04, 2015 | 51.86 | 52.12 | 51.74 | 51.90 | 68,167 | +0.05(+0.10%) |
Mar 03, 2015 | 52.30 | 52.32 | 51.61 | 51.85 | 102,916 | +0.08(+0.15%) |