Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.22 | 48.53 | 46.95 | 47.24 | 221,166 | -0.97(-2.00%) |
May 28, 2015 | 48.51 | 48.51 | 47.60 | 48.21 | 157,656 | -0.46(-0.94%) |
May 27, 2015 | 48.08 | 48.74 | 47.53 | 48.66 | 211,816 | +0.76(+1.58%) |
May 26, 2015 | 48.18 | 48.18 | 47.37 | 47.91 | 221,045 | -0.36(-0.75%) |
May 22, 2015 | 49.03 | 48.27 | 48.27 | 48.27 | 127,803 | -0.68(-1.40%) |
May 21, 2015 | 48.44 | 49.12 | 48.44 | 48.95 | 120,028 | +0.15(+0.32%) |
May 20, 2015 | 49.36 | 49.43 | 48.64 | 48.80 | 194,699 | -0.56(-1.14%) |
May 19, 2015 | 48.55 | 49.50 | 48.48 | 49.36 | 238,990 | +0.69(+1.42%) |
May 18, 2015 | 47.74 | 48.72 | 47.69 | 48.67 | 128,053 | +0.79(+1.65%) |
May 15, 2015 | 48.03 | 48.15 | 47.68 | 47.88 | 106,616 | -0.18(-0.38%) |
May 14, 2015 | 47.73 | 48.40 | 47.47 | 48.06 | 123,096 | +0.43(+0.90%) |
May 13, 2015 | 47.88 | 48.14 | 46.88 | 47.64 | 174,717 | -0.18(-0.38%) |
May 12, 2015 | 47.44 | 47.90 | 46.97 | 47.82 | 230,283 | +0.10(+0.21%) |
May 11, 2015 | 47.46 | 47.89 | 47.29 | 47.72 | 202,343 | +0.24(+0.50%) |
May 08, 2015 | 47.28 | 47.57 | 46.99 | 47.48 | 239,864 | +0.68(+1.46%) |
May 07, 2015 | 46.28 | 46.95 | 46.28 | 46.80 | 126,126 | +0.37(+0.80%) |
May 06, 2015 | 46.68 | 46.71 | 46.01 | 46.43 | 134,859 | -0.10(-0.21%) |
May 05, 2015 | 46.82 | 47.35 | 46.35 | 46.53 | 207,723 | -0.24(-0.51%) |
May 04, 2015 | 46.84 | 47.21 | 46.43 | 46.76 | 170,487 | +0.05(+0.12%) |
May 01, 2015 | 45.78 | 46.87 | 45.78 | 46.71 | 255,384 | +0.94(+2.04%) |
Apr 30, 2015 | 46.69 | 46.69 | 45.70 | 45.77 | 229,305 | -1.24(-2.63%) |
Apr 29, 2015 | 47.71 | 47.71 | 46.27 | 47.01 | 218,325 | -0.87(-1.82%) |
Apr 28, 2015 | 47.71 | 48.07 | 47.22 | 47.88 | 167,750 | +0.20(+0.42%) |
Apr 27, 2015 | 48.47 | 48.47 | 47.42 | 47.68 | 275,881 | -0.73(-1.50%) |
Apr 24, 2015 | 48.18 | 48.72 | 47.84 | 48.41 | 200,765 | +0.36(+0.76%) |
Apr 23, 2015 | 47.99 | 48.67 | 47.46 | 48.05 | 257,849 | -0.18(-0.38%) |
Apr 22, 2015 | 47.11 | 49.27 | 46.56 | 48.23 | 521,410 | +1.53(+3.27%) |
Apr 21, 2015 | 46.73 | 47.35 | 46.58 | 46.70 | 155,775 | -0.02(-0.04%) |
Apr 20, 2015 | 46.42 | 46.90 | 46.42 | 46.72 | 144,905 | +0.60(+1.30%) |
Apr 17, 2015 | 46.72 | 46.72 | 45.87 | 46.12 | 154,906 | -0.95(-2.03%) |
Apr 16, 2015 | 46.76 | 47.22 | 46.57 | 47.07 | 160,873 | +0.32(+0.68%) |
Apr 15, 2015 | 46.89 | 47.13 | 46.65 | 46.75 | 257,862 | +0.00(+0.00%) |
Apr 14, 2015 | 46.72 | 46.81 | 46.20 | 46.75 | 320,037 | +0.04(+0.08%) |
Apr 13, 2015 | 46.45 | 46.95 | 46.43 | 46.72 | 220,277 | +0.11(+0.23%) |
Apr 10, 2015 | 46.52 | 46.94 | 46.25 | 46.61 | 218,910 | +0.25(+0.55%) |
Apr 09, 2015 | 46.13 | 46.65 | 45.67 | 46.36 | 334,061 | +0.24(+0.51%) |
Apr 08, 2015 | 46.26 | 46.45 | 45.63 | 46.12 | 299,473 | -0.28(-0.61%) |
Apr 07, 2015 | 46.90 | 47.39 | 46.26 | 46.40 | 334,798 | -0.73(-1.54%) |
Apr 06, 2015 | 47.58 | 47.95 | 47.08 | 47.13 | 174,585 | -0.48(-1.01%) |
Apr 02, 2015 | 48.95 | 47.61 | 47.61 | 47.61 | 135,461 | -1.44(-2.93%) |
Apr 01, 2015 | 49.20 | 49.36 | 48.51 | 49.04 | 112,372 | -0.30(-0.61%) |
Mar 31, 2015 | 49.29 | 49.55 | 49.14 | 49.34 | 82,882 | -0.16(-0.33%) |
Mar 30, 2015 | 49.53 | 49.81 | 49.39 | 49.51 | 138,529 | +0.10(+0.20%) |
Mar 27, 2015 | 49.71 | 49.71 | 49.12 | 49.41 | 102,533 | -0.35(-0.71%) |
Mar 26, 2015 | 50.00 | 50.00 | 49.41 | 49.76 | 93,680 | -0.32(-0.63%) |
Mar 25, 2015 | 50.64 | 50.72 | 50.02 | 50.08 | 220,922 | -0.49(-0.97%) |
Mar 24, 2015 | 50.73 | 50.73 | 50.24 | 50.57 | 157,753 | -0.25(-0.50%) |
Mar 23, 2015 | 52.10 | 52.13 | 50.83 | 50.83 | 204,083 | -1.49(-2.85%) |
Mar 20, 2015 | 51.05 | 52.39 | 50.78 | 52.32 | 481,354 | +1.67(+3.30%) |
Mar 19, 2015 | 49.70 | 50.78 | 49.54 | 50.64 | 168,743 | +0.95(+1.90%) |
Mar 18, 2015 | 48.79 | 49.76 | 48.60 | 49.70 | 119,742 | +0.68(+1.39%) |
Mar 17, 2015 | 48.79 | 49.24 | 48.52 | 49.02 | 199,320 | -0.02(-0.04%) |
Mar 16, 2015 | 49.23 | 49.71 | 48.89 | 49.04 | 159,921 | +0.17(+0.35%) |
Mar 13, 2015 | 49.19 | 49.34 | 48.45 | 48.86 | 174,064 | -0.38(-0.78%) |
Mar 12, 2015 | 48.90 | 49.27 | 48.37 | 49.24 | 165,795 | +0.72(+1.48%) |
Mar 11, 2015 | 48.22 | 48.95 | 47.97 | 48.53 | 356,666 | +0.52(+1.08%) |
Mar 10, 2015 | 47.66 | 48.50 | 47.65 | 48.01 | 184,500 | -0.15(-0.32%) |
Mar 09, 2015 | 48.10 | 48.28 | 47.70 | 48.16 | 443,276 | +0.19(+0.40%) |
Mar 06, 2015 | 47.76 | 48.15 | 47.75 | 47.97 | 117,368 | -0.19(-0.40%) |
Mar 05, 2015 | 47.86 | 48.22 | 47.45 | 48.16 | 164,645 | +0.32(+0.66%) |
Mar 04, 2015 | 47.84 | 47.96 | 47.56 | 47.85 | 99,232 | -0.28(-0.58%) |
Mar 03, 2015 | 48.56 | 48.56 | 47.86 | 48.13 | 144,470 | -0.42(-0.86%) |