Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.36 | 47.39 | 47.00 | 47.09 | 1,100,794 | -0.47(-0.98%) |
May 28, 2015 | 47.35 | 47.59 | 47.21 | 47.56 | 867,211 | +0.23(+0.49%) |
May 27, 2015 | 47.15 | 47.44 | 46.90 | 47.32 | 1,338,763 | +0.30(+0.64%) |
May 26, 2015 | 47.23 | 47.35 | 46.92 | 47.02 | 735,469 | -0.29(-0.62%) |
May 22, 2015 | 47.59 | 47.31 | 47.31 | 47.31 | 672,537 | -0.39(-0.82%) |
May 21, 2015 | 47.87 | 48.07 | 47.61 | 47.71 | 1,196,698 | -0.30(-0.63%) |
May 20, 2015 | 48.41 | 48.48 | 47.86 | 48.01 | 1,666,407 | -0.41(-0.85%) |
May 19, 2015 | 48.08 | 48.45 | 47.88 | 48.42 | 1,415,586 | +0.41(+0.85%) |
May 18, 2015 | 47.53 | 48.07 | 47.45 | 48.01 | 1,345,998 | +0.41(+0.86%) |
May 15, 2015 | 47.41 | 47.74 | 47.40 | 47.60 | 1,191,968 | +0.17(+0.37%) |
May 14, 2015 | 47.20 | 47.46 | 46.78 | 47.43 | 1,309,210 | +0.44(+0.94%) |
May 13, 2015 | 46.82 | 47.17 | 46.42 | 46.98 | 866,996 | +0.33(+0.71%) |
May 12, 2015 | 46.71 | 46.95 | 46.34 | 46.65 | 541,311 | -0.47(-1.01%) |
May 11, 2015 | 46.78 | 47.45 | 46.78 | 47.13 | 1,019,554 | +0.42(+0.89%) |
May 08, 2015 | 46.81 | 47.30 | 46.70 | 46.71 | 850,156 | +0.57(+1.25%) |
May 07, 2015 | 45.48 | 46.37 | 45.44 | 46.14 | 1,106,662 | +0.42(+0.93%) |
May 06, 2015 | 46.16 | 46.31 | 45.59 | 45.71 | 1,145,689 | -0.37(-0.79%) |
May 05, 2015 | 46.81 | 47.10 | 46.00 | 46.08 | 1,361,954 | -0.97(-2.07%) |
May 04, 2015 | 47.01 | 47.38 | 46.97 | 47.05 | 1,214,371 | +0.05(+0.11%) |
May 01, 2015 | 46.41 | 47.05 | 46.28 | 47.00 | 1,991,639 | +0.84(+1.82%) |
Apr 30, 2015 | 46.14 | 46.41 | 45.81 | 46.16 | 2,994,890 | -0.07(-0.14%) |
Apr 29, 2015 | 46.54 | 46.76 | 45.84 | 46.23 | 1,409,609 | -0.37(-0.80%) |
Apr 28, 2015 | 46.76 | 47.04 | 46.25 | 46.60 | 1,810,719 | -0.21(-0.44%) |
Apr 27, 2015 | 47.59 | 47.93 | 46.75 | 46.81 | 1,900,696 | -0.72(-1.52%) |
Apr 24, 2015 | 49.78 | 49.96 | 46.88 | 47.53 | 3,226,863 | -1.91(-3.86%) |
Apr 23, 2015 | 49.37 | 49.96 | 49.18 | 49.44 | 1,548,681 | -0.17(-0.34%) |
Apr 22, 2015 | 49.37 | 49.72 | 49.02 | 49.61 | 870,309 | +0.25(+0.51%) |
Apr 21, 2015 | 49.58 | 49.58 | 49.05 | 49.36 | 1,351,234 | -0.12(-0.24%) |
Apr 20, 2015 | 49.17 | 49.58 | 49.15 | 49.47 | 780,579 | +0.59(+1.21%) |
Apr 17, 2015 | 48.51 | 48.92 | 47.89 | 48.88 | 1,749,670 | +0.04(+0.09%) |
Apr 16, 2015 | 49.17 | 49.28 | 48.59 | 48.84 | 1,233,630 | -0.45(-0.91%) |
Apr 15, 2015 | 49.25 | 49.68 | 49.09 | 49.29 | 1,279,181 | +0.14(+0.29%) |
Apr 14, 2015 | 49.49 | 49.77 | 48.91 | 49.15 | 722,165 | -0.49(-0.99%) |
Apr 13, 2015 | 49.34 | 50.18 | 49.31 | 49.64 | 880,576 | +0.11(+0.22%) |
Apr 10, 2015 | 49.19 | 49.75 | 48.95 | 49.53 | 1,584,491 | +0.50(+1.02%) |
Apr 09, 2015 | 49.36 | 49.75 | 48.87 | 49.03 | 963,873 | -0.44(-0.89%) |
Apr 08, 2015 | 49.54 | 49.70 | 49.26 | 49.47 | 1,190,330 | +0.06(+0.12%) |
Apr 07, 2015 | 49.51 | 49.71 | 49.19 | 49.42 | 1,100,956 | -0.15(-0.30%) |
Apr 06, 2015 | 49.26 | 49.88 | 49.15 | 49.57 | 1,305,301 | -0.18(-0.37%) |
Apr 02, 2015 | 49.33 | 49.75 | 49.75 | 49.75 | 1,110,428 | +0.36(+0.72%) |
Apr 01, 2015 | 50.21 | 50.40 | 49.21 | 49.39 | 1,243,757 | -0.99(-1.97%) |
Mar 31, 2015 | 50.29 | 50.48 | 50.02 | 50.38 | 1,030,506 | -0.25(-0.49%) |
Mar 30, 2015 | 50.46 | 50.76 | 50.40 | 50.63 | 538,519 | +0.43(+0.86%) |
Mar 27, 2015 | 49.98 | 50.39 | 49.90 | 50.20 | 698,086 | +0.12(+0.25%) |
Mar 26, 2015 | 49.88 | 50.21 | 49.56 | 50.07 | 1,334,607 | +0.04(+0.08%) |
Mar 25, 2015 | 51.65 | 51.68 | 50.01 | 50.03 | 1,018,992 | -1.48(-2.88%) |
Mar 24, 2015 | 50.88 | 51.98 | 50.83 | 51.51 | 1,225,942 | +0.34(+0.67%) |
Mar 23, 2015 | 52.26 | 52.50 | 51.15 | 51.17 | 834,476 | -1.23(-2.35%) |
Mar 20, 2015 | 52.20 | 52.67 | 51.94 | 52.40 | 1,978,919 | +0.42(+0.80%) |
Mar 19, 2015 | 51.86 | 52.25 | 51.73 | 51.99 | 837,974 | +0.00(+0.00%) |
Mar 18, 2015 | 51.00 | 52.20 | 50.79 | 51.99 | 1,001,397 | +0.92(+1.81%) |
Mar 17, 2015 | 50.85 | 51.19 | 50.74 | 51.06 | 409,694 | +0.08(+0.16%) |
Mar 16, 2015 | 50.36 | 51.11 | 50.36 | 50.98 | 954,848 | +0.86(+1.71%) |
Mar 13, 2015 | 50.25 | 51.00 | 49.80 | 50.12 | 1,182,221 | -0.92(-1.79%) |
Mar 12, 2015 | 50.20 | 51.10 | 50.16 | 51.04 | 659,265 | +1.02(+2.05%) |
Mar 11, 2015 | 50.04 | 50.31 | 49.68 | 50.01 | 725,081 | +0.22(+0.45%) |
Mar 10, 2015 | 49.87 | 50.21 | 49.69 | 49.79 | 955,593 | -0.72(-1.43%) |
Mar 09, 2015 | 49.72 | 50.56 | 49.67 | 50.51 | 784,452 | +0.92(+1.85%) |
Mar 06, 2015 | 50.66 | 50.82 | 49.32 | 49.60 | 1,530,782 | -1.45(-2.84%) |
Mar 05, 2015 | 51.37 | 51.51 | 50.93 | 51.05 | 508,040 | -0.12(-0.23%) |
Mar 04, 2015 | 52.16 | 52.20 | 50.21 | 51.16 | 1,465,053 | -1.03(-1.98%) |
Mar 03, 2015 | 52.00 | 52.25 | 51.45 | 52.20 | 875,639 | -0.07(-0.14%) |