Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.54 | 48.54 | 48.12 | 48.12 | 107,125 | -0.37(-0.77%) |
May 28, 2015 | 48.42 | 48.55 | 48.35 | 48.49 | 78,681 | -0.10(-0.20%) |
May 27, 2015 | 48.33 | 48.62 | 48.25 | 48.58 | 89,900 | +0.42(+0.87%) |
May 26, 2015 | 48.56 | 48.62 | 48.10 | 48.16 | 78,397 | -0.46(-0.94%) |
May 22, 2015 | 48.77 | 48.62 | 48.62 | 48.62 | 59,763 | -0.24(-0.49%) |
May 21, 2015 | 48.85 | 48.91 | 48.71 | 48.86 | 113,732 | +0.09(+0.18%) |
May 20, 2015 | 48.95 | 48.95 | 48.71 | 48.78 | 114,551 | -0.05(-0.10%) |
May 19, 2015 | 48.90 | 48.92 | 48.70 | 48.82 | 96,218 | +0.02(+0.04%) |
May 18, 2015 | 48.75 | 48.88 | 48.67 | 48.80 | 79,642 | +0.02(+0.04%) |
May 15, 2015 | 48.74 | 48.78 | 48.63 | 48.78 | 81,947 | +0.11(+0.22%) |
May 14, 2015 | 48.37 | 48.71 | 48.32 | 48.68 | 94,417 | +0.57(+1.19%) |
May 13, 2015 | 48.31 | 48.42 | 48.07 | 48.11 | 176,459 | -0.03(-0.06%) |
May 12, 2015 | 48.05 | 48.29 | 47.87 | 48.13 | 103,008 | -0.12(-0.26%) |
May 11, 2015 | 48.42 | 48.49 | 48.21 | 48.26 | 59,836 | -0.16(-0.34%) |
May 08, 2015 | 48.25 | 48.52 | 48.25 | 48.42 | 81,346 | +0.53(+1.10%) |
May 07, 2015 | 47.66 | 47.97 | 47.51 | 47.90 | 65,103 | +0.29(+0.60%) |
May 06, 2015 | 47.91 | 47.91 | 47.40 | 47.61 | 74,964 | -0.09(-0.18%) |
May 05, 2015 | 48.17 | 48.37 | 47.70 | 47.70 | 294,418 | -0.49(-1.01%) |
May 04, 2015 | 48.15 | 48.35 | 48.06 | 48.18 | 50,434 | +0.19(+0.40%) |
May 01, 2015 | 47.72 | 48.01 | 47.49 | 47.99 | 90,987 | +0.49(+1.03%) |
Apr 30, 2015 | 47.90 | 48.03 | 47.40 | 47.50 | 111,003 | -0.50(-1.03%) |
Apr 29, 2015 | 48.13 | 48.24 | 47.90 | 48.00 | 89,215 | -0.37(-0.77%) |
Apr 28, 2015 | 48.23 | 48.38 | 47.95 | 48.37 | 96,104 | +0.16(+0.34%) |
Apr 27, 2015 | 48.60 | 48.60 | 48.13 | 48.21 | 82,433 | -0.15(-0.32%) |
Apr 24, 2015 | 48.38 | 48.47 | 48.26 | 48.36 | 51,789 | -0.06(-0.12%) |
Apr 23, 2015 | 48.29 | 48.54 | 48.19 | 48.42 | 95,483 | +0.11(+0.22%) |
Apr 22, 2015 | 48.35 | 48.35 | 48.01 | 48.32 | 62,477 | +0.11(+0.24%) |
Apr 21, 2015 | 48.53 | 48.53 | 48.13 | 48.20 | 98,707 | -0.03(-0.06%) |
Apr 20, 2015 | 48.18 | 48.38 | 48.01 | 48.23 | 70,615 | +0.32(+0.68%) |
Apr 17, 2015 | 48.22 | 48.22 | 47.71 | 47.91 | 86,716 | -0.52(-1.07%) |
Apr 16, 2015 | 48.43 | 48.61 | 48.35 | 48.42 | 59,071 | -0.12(-0.26%) |
Apr 15, 2015 | 48.39 | 48.85 | 48.39 | 48.55 | 110,360 | +0.12(+0.26%) |
Apr 14, 2015 | 48.17 | 48.51 | 48.08 | 48.42 | 76,355 | +0.11(+0.23%) |
Apr 13, 2015 | 48.45 | 48.59 | 48.27 | 48.31 | 151,597 | -0.14(-0.29%) |
Apr 10, 2015 | 48.45 | 48.52 | 48.24 | 48.45 | 98,884 | +0.06(+0.12%) |
Apr 09, 2015 | 48.25 | 48.44 | 48.05 | 48.39 | 83,477 | +0.14(+0.30%) |
Apr 08, 2015 | 48.32 | 48.49 | 47.99 | 48.25 | 127,293 | +0.11(+0.22%) |
Apr 07, 2015 | 48.31 | 48.43 | 48.14 | 48.14 | 141,966 | -0.15(-0.32%) |
Apr 06, 2015 | 47.79 | 48.45 | 47.79 | 48.30 | 127,811 | +0.34(+0.72%) |
Apr 02, 2015 | 47.75 | 47.95 | 47.95 | 47.95 | 150,611 | +0.31(+0.64%) |
Apr 01, 2015 | 47.89 | 47.89 | 47.47 | 47.65 | 89,183 | -0.35(-0.74%) |
Mar 31, 2015 | 48.11 | 48.27 | 47.92 | 48.00 | 183,883 | -0.27(-0.55%) |
Mar 30, 2015 | 47.91 | 48.36 | 47.91 | 48.27 | 173,559 | +0.56(+1.18%) |
Mar 27, 2015 | 47.53 | 47.78 | 47.53 | 47.71 | 62,018 | +0.13(+0.28%) |
Mar 26, 2015 | 47.54 | 47.83 | 47.40 | 47.57 | 126,367 | -0.14(-0.30%) |
Mar 25, 2015 | 48.18 | 48.35 | 47.70 | 47.71 | 122,092 | -0.68(-1.41%) |
Mar 24, 2015 | 48.70 | 48.90 | 48.40 | 48.40 | 91,484 | -0.24(-0.50%) |
Mar 23, 2015 | 48.68 | 48.87 | 48.64 | 48.64 | 80,809 | -0.04(-0.08%) |
Mar 20, 2015 | 48.49 | 48.78 | 48.40 | 48.68 | 95,584 | +0.42(+0.87%) |
Mar 19, 2015 | 48.46 | 48.55 | 48.10 | 48.26 | 60,538 | -0.30(-0.61%) |
Mar 18, 2015 | 47.92 | 48.77 | 47.53 | 48.56 | 126,450 | +0.52(+1.09%) |
Mar 17, 2015 | 48.23 | 48.23 | 47.87 | 48.03 | 150,908 | -0.28(-0.59%) |
Mar 16, 2015 | 47.87 | 48.32 | 47.87 | 48.32 | 113,224 | +0.60(+1.27%) |
Mar 13, 2015 | 47.90 | 47.90 | 47.39 | 47.71 | 94,615 | -0.28(-0.58%) |
Mar 12, 2015 | 47.45 | 48.00 | 47.45 | 47.99 | 393,019 | +0.72(+1.52%) |
Mar 11, 2015 | 47.46 | 47.48 | 47.15 | 47.28 | 322,495 | -0.13(-0.27%) |
Mar 10, 2015 | 47.83 | 47.83 | 47.37 | 47.40 | 122,192 | -0.73(-1.52%) |
Mar 09, 2015 | 47.78 | 48.20 | 47.78 | 48.13 | 122,881 | +0.32(+0.68%) |
Mar 06, 2015 | 48.47 | 48.47 | 47.68 | 47.81 | 287,079 | -0.84(-1.73%) |
Mar 05, 2015 | 48.65 | 48.65 | 48.46 | 48.65 | 84,686 | +0.14(+0.30%) |
Mar 04, 2015 | 48.64 | 48.75 | 48.32 | 48.51 | 704,802 | -0.24(-0.49%) |
Mar 03, 2015 | 48.98 | 48.98 | 48.47 | 48.75 | 158,395 | -0.26(-0.53%) |