Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.29 | 49.58 | 49.08 | 49.26 | 2,867,132 | +0.10(+0.21%) |
May 28, 2015 | 49.03 | 49.28 | 48.83 | 49.16 | 3,078,322 | +0.09(+0.19%) |
May 27, 2015 | 48.50 | 49.09 | 48.38 | 49.07 | 2,204,267 | +0.53(+1.10%) |
May 26, 2015 | 48.54 | 48.56 | 47.89 | 48.53 | 2,110,886 | -0.03(-0.06%) |
May 22, 2015 | 48.82 | 48.56 | 48.56 | 48.56 | 2,786,521 | -0.41(-0.83%) |
May 21, 2015 | 48.73 | 49.00 | 48.61 | 48.96 | 2,129,606 | +0.28(+0.57%) |
May 20, 2015 | 48.83 | 49.11 | 48.57 | 48.69 | 3,146,161 | -0.15(-0.30%) |
May 19, 2015 | 48.13 | 48.89 | 48.00 | 48.84 | 3,043,520 | +0.45(+0.93%) |
May 18, 2015 | 47.79 | 48.53 | 47.79 | 48.38 | 2,132,787 | +0.47(+0.98%) |
May 15, 2015 | 47.54 | 48.10 | 47.45 | 47.91 | 2,376,080 | +0.53(+1.13%) |
May 14, 2015 | 47.07 | 47.53 | 47.07 | 47.38 | 2,234,567 | +0.45(+0.96%) |
May 13, 2015 | 47.74 | 48.08 | 46.75 | 46.93 | 1,994,621 | -0.68(-1.43%) |
May 12, 2015 | 47.69 | 47.90 | 47.26 | 47.61 | 2,330,177 | -0.35(-0.73%) |
May 11, 2015 | 48.25 | 48.77 | 47.87 | 47.96 | 2,132,689 | -0.31(-0.65%) |
May 08, 2015 | 48.22 | 48.67 | 48.00 | 48.27 | 2,309,721 | +0.58(+1.22%) |
May 07, 2015 | 47.85 | 48.19 | 47.64 | 47.69 | 2,811,119 | -0.15(-0.31%) |
May 06, 2015 | 48.14 | 48.46 | 47.38 | 47.84 | 2,167,094 | -0.39(-0.80%) |
May 05, 2015 | 49.27 | 49.40 | 48.19 | 48.23 | 3,724,361 | -1.22(-2.46%) |
May 04, 2015 | 49.23 | 50.03 | 49.08 | 49.44 | 4,872,339 | +0.17(+0.34%) |
May 01, 2015 | 48.77 | 49.36 | 48.61 | 49.28 | 2,531,106 | +0.53(+1.08%) |
Apr 30, 2015 | 49.54 | 49.56 | 48.10 | 48.75 | 6,173,684 | -0.92(-1.85%) |
Apr 29, 2015 | 49.66 | 49.79 | 48.73 | 49.67 | 8,559,054 | +1.22(+2.51%) |
Apr 28, 2015 | 47.64 | 48.49 | 47.50 | 48.46 | 2,393,931 | +0.67(+1.41%) |
Apr 27, 2015 | 48.73 | 48.83 | 47.74 | 47.79 | 2,271,216 | -0.80(-1.65%) |
Apr 24, 2015 | 48.06 | 48.80 | 47.84 | 48.59 | 1,857,982 | +0.51(+1.05%) |
Apr 23, 2015 | 47.79 | 48.38 | 47.78 | 48.08 | 2,696,876 | +0.31(+0.66%) |
Apr 22, 2015 | 47.94 | 48.13 | 47.65 | 47.77 | 3,536,443 | -0.17(-0.35%) |
Apr 21, 2015 | 48.47 | 48.84 | 47.80 | 47.93 | 4,012,210 | -0.51(-1.05%) |
Apr 20, 2015 | 48.45 | 48.77 | 48.25 | 48.44 | 3,109,146 | +0.20(+0.42%) |
Apr 17, 2015 | 47.67 | 48.31 | 47.62 | 48.24 | 4,698,182 | +0.41(+0.85%) |
Apr 16, 2015 | 47.83 | 47.92 | 47.35 | 47.83 | 5,574,055 | +0.00(+0.00%) |
Apr 15, 2015 | 48.36 | 48.94 | 47.76 | 47.83 | 2,797,248 | -0.35(-0.73%) |
Apr 14, 2015 | 48.31 | 48.48 | 48.10 | 48.18 | 2,546,449 | -0.05(-0.10%) |
Apr 13, 2015 | 48.88 | 49.07 | 48.18 | 48.23 | 1,740,677 | -0.64(-1.30%) |
Apr 10, 2015 | 48.48 | 48.90 | 48.06 | 48.86 | 3,876,648 | +0.24(+0.49%) |
Apr 09, 2015 | 49.31 | 49.41 | 48.19 | 48.62 | 5,522,920 | -0.76(-1.55%) |
Apr 08, 2015 | 49.23 | 49.67 | 49.03 | 49.39 | 2,451,096 | +0.12(+0.24%) |
Apr 07, 2015 | 49.91 | 49.94 | 49.20 | 49.27 | 2,741,185 | -0.73(-1.46%) |
Apr 06, 2015 | 49.43 | 50.38 | 49.43 | 50.00 | 2,020,288 | +0.63(+1.27%) |
Apr 02, 2015 | 49.02 | 49.37 | 49.37 | 49.37 | 2,534,040 | +0.43(+0.88%) |
Apr 01, 2015 | 48.98 | 49.23 | 48.21 | 48.94 | 2,538,694 | +0.05(+0.09%) |
Mar 31, 2015 | 48.77 | 49.24 | 48.56 | 48.89 | 5,520,913 | +0.11(+0.23%) |
Mar 30, 2015 | 48.00 | 48.97 | 47.97 | 48.78 | 3,484,339 | +0.87(+1.81%) |
Mar 27, 2015 | 47.97 | 48.25 | 47.71 | 47.91 | 1,893,115 | +0.09(+0.18%) |
Mar 26, 2015 | 48.15 | 48.44 | 47.50 | 47.83 | 2,254,780 | -0.36(-0.74%) |
Mar 25, 2015 | 48.80 | 49.17 | 48.15 | 48.18 | 2,791,554 | -0.64(-1.31%) |
Mar 24, 2015 | 49.74 | 50.04 | 48.70 | 48.82 | 2,966,624 | -0.94(-1.89%) |
Mar 23, 2015 | 49.49 | 50.04 | 49.33 | 49.76 | 2,694,658 | +0.48(+0.98%) |
Mar 20, 2015 | 49.22 | 49.63 | 48.57 | 49.28 | 5,330,158 | +0.32(+0.65%) |
Mar 19, 2015 | 49.32 | 50.00 | 48.95 | 48.96 | 2,319,147 | -0.58(-1.18%) |
Mar 18, 2015 | 48.42 | 49.61 | 48.06 | 49.54 | 4,302,342 | +1.10(+2.26%) |
Mar 17, 2015 | 48.42 | 48.85 | 48.30 | 48.45 | 4,276,617 | -0.46(-0.93%) |
Mar 16, 2015 | 47.54 | 49.98 | 47.54 | 48.90 | 6,029,598 | +1.60(+3.38%) |
Mar 13, 2015 | 47.72 | 47.74 | 46.68 | 47.31 | 3,633,952 | -0.56(-1.16%) |
Mar 12, 2015 | 47.15 | 48.05 | 47.15 | 47.86 | 1,949,151 | +0.94(+2.00%) |
Mar 11, 2015 | 47.26 | 47.43 | 46.80 | 46.92 | 1,960,227 | -0.36(-0.75%) |
Mar 10, 2015 | 47.49 | 47.95 | 47.26 | 47.28 | 2,413,598 | -0.27(-0.58%) |
Mar 09, 2015 | 47.68 | 47.85 | 47.28 | 47.55 | 2,283,755 | -0.12(-0.25%) |
Mar 06, 2015 | 49.25 | 49.25 | 47.51 | 47.67 | 2,706,758 | -1.49(-3.03%) |
Mar 05, 2015 | 49.03 | 49.57 | 48.94 | 49.16 | 2,890,433 | +0.18(+0.37%) |
Mar 04, 2015 | 49.07 | 49.05 | 48.78 | 48.98 | 3,606,088 | -0.07(-0.15%) |
Mar 03, 2015 | 48.69 | 49.13 | 48.43 | 49.05 | 4,788,600 | +0.28(+0.58%) |