Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.10 | 50.13 | 48.89 | 49.41 | 1,826,389 | -1.14(-2.26%) |
May 28, 2015 | 50.63 | 50.68 | 50.05 | 50.55 | 838,826 | -0.14(-0.28%) |
May 27, 2015 | 49.76 | 50.94 | 49.71 | 50.69 | 1,167,427 | +1.40(+2.84%) |
May 26, 2015 | 50.09 | 50.13 | 49.13 | 49.29 | 995,591 | -1.44(-2.84%) |
May 22, 2015 | 51.08 | 50.73 | 50.73 | 50.73 | 347,000 | -0.52(-1.01%) |
May 21, 2015 | 51.02 | 51.44 | 51.00 | 51.25 | 725,436 | +0.50(+0.99%) |
May 20, 2015 | 50.43 | 50.93 | 50.34 | 50.75 | 601,149 | -0.17(-0.33%) |
May 19, 2015 | 50.46 | 51.09 | 50.36 | 50.92 | 1,529,250 | +0.52(+1.03%) |
May 18, 2015 | 50.21 | 50.75 | 50.03 | 50.40 | 451,253 | -0.12(-0.24%) |
May 15, 2015 | 50.69 | 50.76 | 50.14 | 50.52 | 4,281,414 | -0.27(-0.53%) |
May 14, 2015 | 50.66 | 50.94 | 50.40 | 50.79 | 806,917 | +0.90(+1.80%) |
May 13, 2015 | 50.30 | 50.51 | 49.87 | 49.89 | 866,583 | +0.15(+0.30%) |
May 12, 2015 | 49.66 | 49.91 | 49.52 | 49.74 | 819,422 | +0.39(+0.79%) |
May 11, 2015 | 49.49 | 49.81 | 49.35 | 49.35 | 778,284 | -0.64(-1.28%) |
May 08, 2015 | 49.16 | 50.02 | 49.14 | 49.99 | 1,131,946 | +1.00(+2.04%) |
May 07, 2015 | 49.20 | 49.35 | 48.89 | 48.99 | 1,485,943 | -0.46(-0.93%) |
May 06, 2015 | 49.58 | 49.96 | 49.31 | 49.45 | 1,384,403 | -0.70(-1.40%) |
May 05, 2015 | 51.08 | 51.09 | 50.07 | 50.15 | 1,204,473 | -1.30(-2.53%) |
May 04, 2015 | 51.50 | 51.85 | 51.36 | 51.45 | 902,248 | +0.16(+0.31%) |
May 01, 2015 | 50.79 | 51.30 | 50.58 | 51.29 | 772,466 | +0.74(+1.46%) |
Apr 30, 2015 | 50.47 | 51.20 | 50.39 | 50.55 | 2,971,051 | -0.66(-1.29%) |
Apr 29, 2015 | 51.35 | 51.61 | 50.70 | 51.21 | 1,344,579 | -0.35(-0.68%) |
Apr 28, 2015 | 51.50 | 51.61 | 51.06 | 51.56 | 1,031,698 | -0.72(-1.38%) |
Apr 27, 2015 | 52.77 | 53.00 | 52.28 | 52.28 | 1,990,053 | +0.53(+1.02%) |
Apr 24, 2015 | 51.62 | 52.10 | 51.28 | 51.75 | 774,861 | -0.01(-0.02%) |
Apr 23, 2015 | 51.16 | 51.81 | 50.98 | 51.76 | 608,905 | +0.17(+0.33%) |
Apr 22, 2015 | 51.75 | 51.75 | 51.32 | 51.59 | 1,236,179 | +0.03(+0.06%) |
Apr 21, 2015 | 51.53 | 51.71 | 51.33 | 51.56 | 2,326,563 | +0.19(+0.37%) |
Apr 20, 2015 | 51.47 | 51.72 | 51.31 | 51.37 | 2,133,724 | -0.31(-0.60%) |
Apr 17, 2015 | 51.78 | 51.81 | 51.26 | 51.68 | 914,319 | -0.46(-0.88%) |
Apr 16, 2015 | 52.22 | 52.38 | 51.73 | 52.14 | 743,645 | -0.02(-0.04%) |
Apr 15, 2015 | 52.44 | 52.52 | 51.92 | 52.16 | 1,635,050 | +0.06(+0.12%) |
Apr 14, 2015 | 52.11 | 52.35 | 51.95 | 52.10 | 3,356,086 | +0.23(+0.44%) |
Apr 13, 2015 | 52.19 | 52.46 | 51.87 | 51.87 | 1,004,623 | -0.48(-0.92%) |
Apr 10, 2015 | 52.04 | 52.46 | 51.98 | 52.35 | 853,234 | +0.48(+0.93%) |
Apr 09, 2015 | 51.78 | 51.94 | 51.52 | 51.87 | 623,911 | +0.39(+0.76%) |
Apr 08, 2015 | 52.04 | 52.07 | 51.31 | 51.48 | 868,495 | -0.11(-0.21%) |
Apr 07, 2015 | 51.90 | 52.07 | 51.53 | 51.59 | 1,264,709 | +0.42(+0.82%) |
Apr 06, 2015 | 51.25 | 51.74 | 51.16 | 51.17 | 1,107,182 | +0.12(+0.24%) |
Apr 02, 2015 | 50.84 | 51.05 | 51.05 | 51.05 | 3,148,700 | +1.12(+2.24%) |
Apr 01, 2015 | 50.33 | 50.33 | 49.68 | 49.93 | 1,241,453 | +0.49(+0.99%) |
Mar 31, 2015 | 49.22 | 49.64 | 49.10 | 49.44 | 1,677,238 | -0.80(-1.59%) |
Mar 30, 2015 | 50.20 | 50.44 | 50.04 | 50.24 | 811,266 | +0.27(+0.54%) |
Mar 27, 2015 | 49.57 | 50.13 | 49.36 | 49.97 | 1,057,851 | +1.17(+2.40%) |
Mar 26, 2015 | 49.88 | 49.88 | 48.66 | 48.80 | 2,739,974 | -1.50(-2.98%) |
Mar 25, 2015 | 50.98 | 51.05 | 50.19 | 50.30 | 1,621,831 | -0.82(-1.60%) |
Mar 24, 2015 | 51.32 | 51.47 | 51.03 | 51.12 | 1,076,413 | +0.14(+0.27%) |
Mar 23, 2015 | 50.99 | 51.30 | 50.73 | 50.98 | 1,449,652 | +0.34(+0.67%) |
Mar 20, 2015 | 50.31 | 51.07 | 50.08 | 50.64 | 2,367,619 | +1.17(+2.37%) |
Mar 19, 2015 | 49.23 | 49.60 | 49.16 | 49.47 | 1,208,362 | -0.73(-1.45%) |
Mar 18, 2015 | 49.26 | 50.45 | 49.10 | 50.20 | 1,628,257 | +1.23(+2.51%) |
Mar 17, 2015 | 48.71 | 49.14 | 48.55 | 48.97 | 1,495,721 | +0.35(+0.72%) |
Mar 16, 2015 | 48.17 | 48.86 | 48.14 | 48.62 | 2,198,756 | +1.55(+3.29%) |
Mar 13, 2015 | 47.15 | 47.35 | 46.93 | 47.07 | 1,221,684 | -0.49(-1.03%) |
Mar 12, 2015 | 47.30 | 47.58 | 47.23 | 47.56 | 1,574,271 | +0.63(+1.34%) |
Mar 11, 2015 | 46.92 | 47.24 | 46.79 | 46.93 | 1,429,192 | +0.59(+1.27%) |
Mar 10, 2015 | 46.43 | 46.50 | 46.15 | 46.34 | 1,884,446 | -1.23(-2.59%) |
Mar 09, 2015 | 47.63 | 47.68 | 47.42 | 47.57 | 1,129,195 | +0.15(+0.32%) |
Mar 06, 2015 | 47.68 | 47.83 | 47.40 | 47.42 | 1,075,484 | -0.94(-1.94%) |
Mar 05, 2015 | 48.73 | 48.73 | 48.27 | 48.36 | 1,529,795 | +0.02(+0.04%) |
Mar 04, 2015 | 48.16 | 48.36 | 47.79 | 48.34 | 1,743,135 | +0.26(+0.54%) |
Mar 03, 2015 | 48.55 | 48.64 | 48.08 | 48.08 | 1,115,232 | -0.21(-0.43%) |