Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.32 | 48.34 | 48.17 | 48.34 | 20,869 | +0.13(+0.28%) |
May 28, 2015 | 48.23 | 48.27 | 48.09 | 48.21 | 33,767 | +0.06(+0.13%) |
May 27, 2015 | 48.08 | 48.17 | 48.04 | 48.14 | 22,977 | +0.08(+0.17%) |
May 26, 2015 | 47.95 | 48.22 | 47.95 | 48.06 | 52,315 | +0.08(+0.16%) |
May 22, 2015 | 48.07 | 47.98 | 47.98 | 47.98 | 20,013 | -0.15(-0.32%) |
May 21, 2015 | 48.04 | 48.14 | 48.03 | 48.14 | 52,684 | +0.10(+0.22%) |
May 20, 2015 | 48.10 | 48.10 | 47.97 | 48.03 | 25,475 | -0.01(-0.02%) |
May 19, 2015 | 47.92 | 48.10 | 47.91 | 48.04 | 61,885 | -0.06(-0.13%) |
May 18, 2015 | 48.14 | 48.15 | 47.99 | 48.10 | 14,923 | -0.07(-0.15%) |
May 15, 2015 | 48.21 | 48.22 | 48.07 | 48.17 | 49,142 | +0.00(+0.01%) |
May 14, 2015 | 48.09 | 48.20 | 48.01 | 48.17 | 45,708 | +0.15(+0.32%) |
May 13, 2015 | 48.19 | 48.21 | 47.96 | 48.02 | 81,084 | -0.12(-0.26%) |
May 12, 2015 | 48.13 | 48.20 | 48.04 | 48.14 | 83,587 | +0.07(+0.14%) |
May 11, 2015 | 48.19 | 48.20 | 48.02 | 48.07 | 30,249 | -0.15(-0.32%) |
May 08, 2015 | 48.31 | 48.31 | 48.17 | 48.23 | 45,542 | +0.05(+0.09%) |
May 07, 2015 | 48.24 | 48.26 | 48.15 | 48.18 | 49,525 | +0.00(+0.00%) |
May 06, 2015 | 48.29 | 48.30 | 48.18 | 48.18 | 36,364 | -0.10(-0.21%) |
May 05, 2015 | 48.40 | 48.40 | 48.23 | 48.28 | 33,835 | -0.11(-0.23%) |
May 04, 2015 | 48.34 | 48.39 | 48.24 | 48.39 | 57,950 | +0.14(+0.29%) |
May 01, 2015 | 48.32 | 48.34 | 48.19 | 48.25 | 36,162 | -0.16(-0.33%) |
Apr 30, 2015 | 48.38 | 48.49 | 48.32 | 48.41 | 65,913 | -0.12(-0.25%) |
Apr 29, 2015 | 48.50 | 48.56 | 48.46 | 48.53 | 30,092 | -0.05(-0.11%) |
Apr 28, 2015 | 48.58 | 48.60 | 48.52 | 48.58 | 45,208 | -0.07(-0.15%) |
Apr 27, 2015 | 48.62 | 48.69 | 48.54 | 48.65 | 78,255 | +0.04(+0.09%) |
Apr 24, 2015 | 48.65 | 48.66 | 48.58 | 48.61 | 69,495 | -0.03(-0.06%) |
Apr 23, 2015 | 48.62 | 48.66 | 48.58 | 48.64 | 20,568 | +0.06(+0.13%) |
Apr 22, 2015 | 48.63 | 48.66 | 48.57 | 48.58 | 37,668 | -0.11(-0.23%) |
Apr 21, 2015 | 48.72 | 48.72 | 48.63 | 48.69 | 44,939 | +0.01(+0.03%) |
Apr 20, 2015 | 48.72 | 48.72 | 48.62 | 48.67 | 42,651 | -0.03(-0.06%) |
Apr 17, 2015 | 48.67 | 48.75 | 48.65 | 48.70 | 46,778 | +0.04(+0.08%) |
Apr 16, 2015 | 48.75 | 48.75 | 48.63 | 48.66 | 14,659 | -0.07(-0.14%) |
Apr 15, 2015 | 48.77 | 48.79 | 48.71 | 48.73 | 45,338 | -0.02(-0.04%) |
Apr 14, 2015 | 48.80 | 48.81 | 48.72 | 48.75 | 27,559 | -0.00(-0.01%) |
Apr 13, 2015 | 48.74 | 48.76 | 48.69 | 48.75 | 17,569 | +0.01(+0.02%) |
Apr 10, 2015 | 48.77 | 48.77 | 48.68 | 48.74 | 49,770 | +0.03(+0.06%) |
Apr 09, 2015 | 48.79 | 48.79 | 48.63 | 48.71 | 26,319 | -0.06(-0.13%) |
Apr 08, 2015 | 48.85 | 48.85 | 48.70 | 48.77 | 30,309 | +0.02(+0.04%) |
Apr 07, 2015 | 48.76 | 48.82 | 48.72 | 48.75 | 27,931 | -0.01(-0.01%) |
Apr 06, 2015 | 48.88 | 48.88 | 48.72 | 48.76 | 42,358 | +0.03(+0.07%) |
Apr 02, 2015 | 48.80 | 48.72 | 48.72 | 48.72 | 27,549 | -0.15(-0.31%) |
Apr 01, 2015 | 48.82 | 48.88 | 48.81 | 48.88 | 40,471 | +0.05(+0.11%) |
Mar 31, 2015 | 48.78 | 48.83 | 48.73 | 48.82 | 30,509 | +0.05(+0.11%) |
Mar 30, 2015 | 48.68 | 48.77 | 48.68 | 48.77 | 28,407 | -0.03(-0.06%) |
Mar 27, 2015 | 48.74 | 48.81 | 48.71 | 48.80 | 39,054 | +0.09(+0.19%) |
Mar 26, 2015 | 48.78 | 48.78 | 48.65 | 48.71 | 47,267 | +0.03(+0.07%) |
Mar 25, 2015 | 48.74 | 48.78 | 48.67 | 48.67 | 40,521 | -0.18(-0.37%) |
Mar 24, 2015 | 48.75 | 48.85 | 48.67 | 48.85 | 46,477 | +0.10(+0.21%) |
Mar 23, 2015 | 48.75 | 48.76 | 48.65 | 48.75 | 45,210 | +0.03(+0.07%) |
Mar 20, 2015 | 48.75 | 48.77 | 48.68 | 48.72 | 27,637 | +0.14(+0.28%) |
Mar 19, 2015 | 48.52 | 48.74 | 48.52 | 48.58 | 38,310 | -0.12(-0.25%) |
Mar 18, 2015 | 48.46 | 48.70 | 48.40 | 48.70 | 23,294 | +0.24(+0.49%) |
Mar 17, 2015 | 48.34 | 48.54 | 48.33 | 48.46 | 27,339 | +0.12(+0.24%) |
Mar 16, 2015 | 48.23 | 48.36 | 48.23 | 48.35 | 33,956 | +0.05(+0.10%) |
Mar 13, 2015 | 48.27 | 48.39 | 48.24 | 48.30 | 38,371 | +0.01(+0.03%) |
Mar 12, 2015 | 48.33 | 48.46 | 48.27 | 48.29 | 32,192 | -0.05(-0.10%) |
Mar 11, 2015 | 48.30 | 48.34 | 48.16 | 48.34 | 57,400 | +0.04(+0.08%) |
Mar 10, 2015 | 48.19 | 48.34 | 48.19 | 48.30 | 83,979 | +0.03(+0.07%) |
Mar 09, 2015 | 48.18 | 48.29 | 48.16 | 48.27 | 58,621 | +0.12(+0.26%) |
Mar 06, 2015 | 48.32 | 48.39 | 48.04 | 48.14 | 126,090 | -0.26(-0.53%) |
Mar 05, 2015 | 48.50 | 48.51 | 48.32 | 48.40 | 48,160 | +0.09(+0.19%) |
Mar 04, 2015 | 48.53 | 48.46 | 48.30 | 48.31 | 41,236 | -0.16(-0.32%) |
Mar 03, 2015 | 48.47 | 48.53 | 48.35 | 48.46 | 44,096 | +0.06(+0.13%) |