Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.43 | 48.46 | 48.28 | 48.45 | 20,820 | +0.13(+0.28%) |
May 28, 2015 | 48.34 | 48.39 | 48.21 | 48.32 | 33,687 | +0.06(+0.13%) |
May 27, 2015 | 48.19 | 48.28 | 48.16 | 48.26 | 22,922 | +0.08(+0.17%) |
May 26, 2015 | 48.06 | 48.34 | 48.06 | 48.18 | 52,191 | +0.08(+0.16%) |
May 22, 2015 | 48.18 | 48.10 | 48.10 | 48.10 | 19,966 | -0.15(-0.32%) |
May 21, 2015 | 48.15 | 48.25 | 48.14 | 48.25 | 52,559 | +0.10(+0.22%) |
May 20, 2015 | 48.21 | 48.21 | 48.08 | 48.15 | 25,415 | -0.01(-0.02%) |
May 19, 2015 | 48.03 | 48.22 | 48.03 | 48.15 | 61,739 | -0.06(-0.13%) |
May 18, 2015 | 48.26 | 48.26 | 48.11 | 48.22 | 14,888 | -0.07(-0.15%) |
May 15, 2015 | 48.32 | 48.33 | 48.18 | 48.29 | 49,025 | +0.00(+0.01%) |
May 14, 2015 | 48.20 | 48.31 | 48.13 | 48.28 | 45,600 | +0.15(+0.32%) |
May 13, 2015 | 48.30 | 48.33 | 48.08 | 48.13 | 80,892 | -0.12(-0.26%) |
May 12, 2015 | 48.25 | 48.32 | 48.16 | 48.25 | 83,389 | +0.07(+0.14%) |
May 11, 2015 | 48.30 | 48.31 | 48.14 | 48.19 | 30,178 | -0.15(-0.32%) |
May 08, 2015 | 48.43 | 48.43 | 48.29 | 48.34 | 45,434 | +0.05(+0.09%) |
May 07, 2015 | 48.36 | 48.37 | 48.27 | 48.30 | 49,408 | +0.00(+0.00%) |
May 06, 2015 | 48.40 | 48.41 | 48.29 | 48.29 | 36,278 | -0.10(-0.21%) |
May 05, 2015 | 48.52 | 48.52 | 48.34 | 48.39 | 33,755 | -0.11(-0.23%) |
May 04, 2015 | 48.45 | 48.50 | 48.36 | 48.50 | 57,813 | +0.14(+0.30%) |
May 01, 2015 | 48.43 | 48.45 | 48.30 | 48.36 | 36,076 | -0.16(-0.33%) |
Apr 30, 2015 | 48.50 | 48.61 | 48.44 | 48.52 | 65,758 | -0.12(-0.25%) |
Apr 29, 2015 | 48.61 | 48.67 | 48.57 | 48.64 | 30,020 | -0.05(-0.11%) |
Apr 28, 2015 | 48.69 | 48.72 | 48.64 | 48.69 | 45,101 | -0.07(-0.15%) |
Apr 27, 2015 | 48.73 | 48.80 | 48.65 | 48.77 | 78,070 | +0.04(+0.09%) |
Apr 24, 2015 | 48.76 | 48.77 | 48.69 | 48.73 | 69,331 | -0.03(-0.06%) |
Apr 23, 2015 | 48.73 | 48.77 | 48.69 | 48.75 | 20,519 | +0.06(+0.13%) |
Apr 22, 2015 | 48.75 | 48.77 | 48.68 | 48.69 | 37,579 | -0.11(-0.23%) |
Apr 21, 2015 | 48.84 | 48.84 | 48.74 | 48.80 | 44,833 | +0.01(+0.03%) |
Apr 20, 2015 | 48.84 | 48.84 | 48.74 | 48.79 | 42,550 | -0.03(-0.06%) |
Apr 17, 2015 | 48.79 | 48.86 | 48.76 | 48.82 | 46,668 | +0.04(+0.09%) |
Apr 16, 2015 | 48.87 | 48.87 | 48.75 | 48.78 | 14,624 | -0.07(-0.14%) |
Apr 15, 2015 | 48.89 | 48.90 | 48.82 | 48.84 | 45,231 | -0.02(-0.04%) |
Apr 14, 2015 | 48.92 | 48.92 | 48.84 | 48.86 | 27,494 | -0.00(-0.01%) |
Apr 13, 2015 | 48.85 | 48.87 | 48.80 | 48.87 | 17,527 | +0.01(+0.02%) |
Apr 10, 2015 | 48.89 | 48.89 | 48.80 | 48.86 | 49,653 | +0.03(+0.06%) |
Apr 09, 2015 | 48.91 | 48.91 | 48.75 | 48.83 | 26,257 | -0.06(-0.13%) |
Apr 08, 2015 | 48.96 | 48.96 | 48.81 | 48.89 | 30,237 | +0.02(+0.04%) |
Apr 07, 2015 | 48.87 | 48.93 | 48.84 | 48.87 | 27,865 | -0.01(-0.01%) |
Apr 06, 2015 | 49.00 | 49.00 | 48.84 | 48.87 | 42,258 | +0.03(+0.07%) |
Apr 02, 2015 | 48.91 | 48.84 | 48.84 | 48.84 | 27,484 | -0.15(-0.31%) |
Apr 01, 2015 | 48.93 | 48.99 | 48.93 | 48.99 | 40,375 | +0.05(+0.11%) |
Mar 31, 2015 | 48.90 | 48.95 | 48.84 | 48.94 | 30,437 | +0.05(+0.11%) |
Mar 30, 2015 | 48.80 | 48.89 | 48.80 | 48.89 | 28,340 | -0.03(-0.06%) |
Mar 27, 2015 | 48.85 | 48.92 | 48.83 | 48.91 | 38,961 | +0.09(+0.19%) |
Mar 26, 2015 | 48.90 | 48.90 | 48.76 | 48.82 | 47,155 | +0.03(+0.07%) |
Mar 25, 2015 | 48.85 | 48.90 | 48.79 | 48.79 | 40,426 | -0.18(-0.37%) |
Mar 24, 2015 | 48.87 | 48.97 | 48.78 | 48.97 | 46,367 | +0.10(+0.21%) |
Mar 23, 2015 | 48.87 | 48.87 | 48.77 | 48.87 | 45,103 | +0.03(+0.07%) |
Mar 20, 2015 | 48.87 | 48.88 | 48.79 | 48.83 | 27,571 | +0.14(+0.28%) |
Mar 19, 2015 | 48.64 | 48.85 | 48.64 | 48.70 | 38,220 | -0.12(-0.25%) |
Mar 18, 2015 | 48.58 | 48.82 | 48.51 | 48.82 | 23,239 | +0.24(+0.49%) |
Mar 17, 2015 | 48.45 | 48.65 | 48.44 | 48.58 | 27,274 | +0.12(+0.24%) |
Mar 16, 2015 | 48.34 | 48.48 | 48.34 | 48.46 | 33,875 | +0.05(+0.10%) |
Mar 13, 2015 | 48.39 | 48.51 | 48.35 | 48.41 | 38,280 | +0.01(+0.03%) |
Mar 12, 2015 | 48.45 | 48.58 | 48.38 | 48.40 | 32,116 | -0.05(-0.10%) |
Mar 11, 2015 | 48.42 | 48.46 | 48.27 | 48.45 | 57,264 | +0.04(+0.08%) |
Mar 10, 2015 | 48.30 | 48.45 | 48.30 | 48.41 | 83,780 | +0.03(+0.07%) |
Mar 09, 2015 | 48.29 | 48.40 | 48.27 | 48.38 | 58,482 | +0.12(+0.26%) |
Mar 06, 2015 | 48.43 | 48.51 | 48.15 | 48.26 | 125,791 | -0.26(-0.53%) |
Mar 05, 2015 | 48.62 | 48.62 | 48.43 | 48.51 | 48,046 | +0.09(+0.19%) |
Mar 04, 2015 | 48.65 | 48.58 | 48.42 | 48.42 | 41,138 | -0.16(-0.32%) |
Mar 03, 2015 | 48.59 | 48.64 | 48.47 | 48.58 | 43,992 | +0.06(+0.13%) |