Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.60 | 49.94 | 48.62 | 48.74 | 251,241 | -1.03(-2.06%) |
May 28, 2015 | 49.77 | 49.81 | 49.00 | 49.77 | 183,090 | -0.16(-0.31%) |
May 27, 2015 | 49.54 | 50.12 | 49.14 | 49.93 | 123,457 | +0.52(+1.06%) |
May 26, 2015 | 50.19 | 50.46 | 49.10 | 49.40 | 143,738 | -1.05(-2.09%) |
May 22, 2015 | 51.10 | 50.46 | 50.46 | 50.46 | 91,671 | -0.62(-1.22%) |
May 21, 2015 | 50.92 | 51.59 | 50.76 | 51.08 | 115,334 | +0.16(+0.31%) |
May 20, 2015 | 49.97 | 51.04 | 49.77 | 50.93 | 218,130 | +0.91(+1.82%) |
May 19, 2015 | 50.20 | 50.40 | 49.38 | 50.02 | 120,349 | -0.17(-0.35%) |
May 18, 2015 | 49.58 | 50.32 | 49.09 | 50.19 | 159,886 | +0.50(+1.02%) |
May 15, 2015 | 49.98 | 49.98 | 49.46 | 49.69 | 240,837 | -0.29(-0.59%) |
May 14, 2015 | 49.85 | 50.36 | 49.76 | 49.98 | 205,809 | +0.42(+0.85%) |
May 13, 2015 | 49.51 | 49.84 | 48.98 | 49.56 | 268,976 | +0.25(+0.50%) |
May 12, 2015 | 49.62 | 49.68 | 48.73 | 49.31 | 181,329 | -0.25(-0.50%) |
May 11, 2015 | 49.69 | 50.16 | 49.42 | 49.56 | 76,477 | -0.11(-0.22%) |
May 08, 2015 | 49.87 | 50.01 | 49.36 | 49.67 | 105,290 | +0.39(+0.80%) |
May 07, 2015 | 50.09 | 50.29 | 49.25 | 49.27 | 169,511 | -0.81(-1.62%) |
May 06, 2015 | 49.38 | 50.11 | 48.65 | 50.09 | 257,495 | +0.81(+1.65%) |
May 05, 2015 | 49.62 | 50.39 | 49.17 | 49.27 | 266,649 | -0.48(-0.96%) |
May 04, 2015 | 50.19 | 50.51 | 49.70 | 49.75 | 254,711 | -0.28(-0.57%) |
May 01, 2015 | 49.99 | 50.48 | 49.54 | 50.03 | 175,128 | +0.15(+0.29%) |
Apr 30, 2015 | 50.05 | 51.40 | 49.59 | 49.89 | 580,040 | -1.37(-2.68%) |
Apr 29, 2015 | 50.46 | 51.70 | 50.32 | 51.26 | 318,020 | +0.40(+0.79%) |
Apr 28, 2015 | 49.94 | 50.89 | 49.59 | 50.86 | 168,360 | +0.86(+1.72%) |
Apr 27, 2015 | 50.11 | 50.59 | 49.83 | 50.00 | 257,571 | -0.02(-0.04%) |
Apr 24, 2015 | 50.93 | 50.93 | 49.79 | 50.02 | 104,158 | -0.79(-1.55%) |
Apr 23, 2015 | 50.06 | 50.94 | 50.06 | 50.80 | 124,420 | +0.66(+1.31%) |
Apr 22, 2015 | 50.26 | 50.35 | 49.51 | 50.14 | 131,708 | +0.06(+0.13%) |
Apr 21, 2015 | 50.49 | 50.53 | 49.84 | 50.08 | 109,543 | -0.36(-0.71%) |
Apr 20, 2015 | 50.12 | 50.79 | 49.93 | 50.44 | 64,339 | +0.67(+1.34%) |
Apr 17, 2015 | 50.78 | 50.78 | 49.68 | 49.77 | 268,040 | -1.46(-2.86%) |
Apr 16, 2015 | 51.03 | 51.40 | 50.88 | 51.23 | 136,829 | +0.05(+0.11%) |
Apr 15, 2015 | 50.24 | 51.38 | 50.11 | 51.18 | 193,815 | +1.08(+2.15%) |
Apr 14, 2015 | 49.86 | 50.23 | 49.55 | 50.10 | 133,623 | +0.27(+0.53%) |
Apr 13, 2015 | 49.54 | 50.06 | 49.49 | 49.83 | 136,056 | +0.29(+0.59%) |
Apr 10, 2015 | 49.70 | 50.02 | 49.42 | 49.54 | 200,750 | -0.16(-0.33%) |
Apr 09, 2015 | 49.77 | 50.30 | 49.13 | 49.70 | 159,084 | -0.16(-0.33%) |
Apr 08, 2015 | 50.24 | 50.32 | 49.76 | 49.87 | 143,936 | -0.42(-0.84%) |
Apr 07, 2015 | 50.93 | 50.93 | 49.59 | 50.29 | 371,442 | -0.74(-1.45%) |
Apr 06, 2015 | 50.20 | 51.21 | 50.20 | 51.03 | 105,457 | +0.53(+1.05%) |
Apr 02, 2015 | 50.38 | 50.50 | 50.50 | 50.50 | 195,619 | +0.16(+0.31%) |
Apr 01, 2015 | 50.23 | 50.46 | 49.40 | 50.34 | 249,742 | +0.02(+0.04%) |
Mar 31, 2015 | 49.73 | 50.48 | 49.27 | 50.33 | 226,904 | +0.28(+0.57%) |
Mar 30, 2015 | 49.87 | 50.74 | 49.87 | 50.04 | 186,052 | +0.43(+0.87%) |
Mar 27, 2015 | 49.64 | 49.93 | 48.74 | 49.61 | 735,033 | -0.14(-0.28%) |
Mar 26, 2015 | 49.65 | 50.19 | 49.22 | 49.75 | 355,693 | -0.18(-0.37%) |
Mar 25, 2015 | 50.74 | 50.74 | 49.62 | 49.93 | 322,794 | -0.59(-1.18%) |
Mar 24, 2015 | 50.78 | 51.12 | 50.19 | 50.53 | 208,887 | -0.14(-0.27%) |
Mar 23, 2015 | 50.78 | 51.03 | 50.31 | 50.66 | 243,153 | -0.12(-0.23%) |
Mar 20, 2015 | 50.53 | 50.85 | 50.02 | 50.78 | 360,155 | +0.54(+1.07%) |
Mar 19, 2015 | 51.07 | 51.07 | 50.03 | 50.24 | 398,760 | -0.82(-1.61%) |
Mar 18, 2015 | 49.88 | 51.31 | 49.70 | 51.07 | 190,519 | +1.14(+2.29%) |
Mar 17, 2015 | 48.85 | 50.00 | 48.63 | 49.92 | 246,539 | +0.64(+1.30%) |
Mar 16, 2015 | 48.73 | 49.32 | 48.53 | 49.28 | 260,474 | +0.71(+1.47%) |
Mar 13, 2015 | 48.60 | 48.79 | 47.85 | 48.57 | 384,822 | -0.28(-0.58%) |
Mar 12, 2015 | 48.69 | 49.27 | 48.41 | 48.85 | 283,599 | +0.62(+1.29%) |
Mar 11, 2015 | 48.45 | 48.71 | 47.70 | 48.23 | 246,686 | -0.18(-0.38%) |
Mar 10, 2015 | 48.49 | 48.88 | 48.40 | 48.42 | 230,072 | -0.67(-1.36%) |
Mar 09, 2015 | 48.71 | 49.43 | 48.71 | 49.08 | 187,355 | +0.49(+1.02%) |
Mar 06, 2015 | 49.38 | 49.88 | 48.53 | 48.59 | 243,342 | -1.15(-2.32%) |
Mar 05, 2015 | 49.94 | 50.05 | 49.61 | 49.74 | 186,656 | -0.24(-0.48%) |
Mar 04, 2015 | 50.40 | 50.70 | 49.73 | 49.98 | 260,166 | -0.72(-1.42%) |
Mar 03, 2015 | 50.57 | 51.13 | 50.10 | 50.70 | 390,001 | +0.09(+0.18%) |