Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.01 | 49.12 | 48.18 | 48.43 | 43,831 | -0.70(-1.42%) |
May 28, 2015 | 48.87 | 49.18 | 48.50 | 49.13 | 39,645 | -0.53(-1.07%) |
May 27, 2015 | 48.84 | 49.88 | 48.75 | 49.66 | 23,872 | +0.54(+1.10%) |
May 26, 2015 | 49.73 | 49.73 | 48.92 | 49.12 | 55,915 | -1.30(-2.58%) |
May 22, 2015 | 50.42 | 50.42 | 50.42 | 0 | -0.66(-1.29%) | |
May 21, 2015 | 50.88 | 51.15 | 50.88 | 51.08 | 33,281 | -0.27(-0.52%) |
May 20, 2015 | 51.35 | 51.66 | 51.11 | 51.34 | 44,406 | -0.26(-0.50%) |
May 19, 2015 | 50.97 | 51.80 | 50.95 | 51.60 | 35,410 | +1.21(+2.41%) |
May 18, 2015 | 50.31 | 50.74 | 50.25 | 50.39 | 25,427 | +1.00(+2.02%) |
May 15, 2015 | 49.38 | 49.49 | 48.86 | 49.39 | 24,420 | -0.99(-1.97%) |
May 14, 2015 | 50.02 | 50.38 | 49.90 | 50.38 | 17,954 | +0.98(+1.98%) |
May 13, 2015 | 49.57 | 49.91 | 49.19 | 49.40 | 22,904 | +0.37(+0.75%) |
May 12, 2015 | 49.68 | 49.69 | 48.82 | 49.03 | 87,173 | -1.04(-2.08%) |
May 11, 2015 | 50.23 | 50.34 | 49.88 | 50.07 | 14,581 | -0.57(-1.13%) |
May 08, 2015 | 50.03 | 50.76 | 50.03 | 50.64 | 39,276 | +0.94(+1.89%) |
May 07, 2015 | 49.63 | 50.05 | 49.49 | 49.70 | 43,745 | +0.65(+1.33%) |
May 06, 2015 | 49.29 | 49.51 | 48.38 | 49.05 | 52,703 | -0.01(-0.02%) |
May 05, 2015 | 49.79 | 50.01 | 49.05 | 49.06 | 116,543 | -0.54(-1.09%) |
May 04, 2015 | 49.79 | 50.51 | 49.60 | 49.60 | 61,001 | -0.65(-1.29%) |
May 01, 2015 | 49.93 | 51.32 | 49.65 | 50.25 | 51,061 | -0.57(-1.12%) |
Apr 30, 2015 | 50.90 | 51.09 | 50.62 | 50.82 | 19,915 | -0.26(-0.51%) |
Apr 29, 2015 | 51.38 | 51.45 | 50.64 | 51.08 | 45,347 | -0.70(-1.35%) |
Apr 28, 2015 | 52.28 | 52.31 | 51.48 | 51.78 | 38,004 | -0.72(-1.37%) |
Apr 27, 2015 | 52.25 | 52.82 | 52.16 | 52.50 | 607,496 | +1.89(+3.73%) |
Apr 24, 2015 | 49.70 | 50.61 | 49.38 | 50.61 | 659,673 | +1.41(+2.87%) |
Apr 23, 2015 | 48.46 | 49.40 | 48.23 | 49.20 | 110,521 | +0.82(+1.68%) |
Apr 22, 2015 | 48.58 | 48.71 | 48.25 | 48.38 | 125,237 | -0.14(-0.28%) |
Apr 21, 2015 | 48.67 | 48.67 | 48.08 | 48.52 | 29,186 | -0.02(-0.04%) |
Apr 20, 2015 | 48.99 | 49.04 | 48.50 | 48.54 | 47,202 | -0.91(-1.84%) |
Apr 17, 2015 | 49.85 | 49.93 | 49.02 | 49.45 | 58,826 | -0.87(-1.73%) |
Apr 16, 2015 | 50.07 | 50.40 | 49.64 | 50.32 | 37,539 | -0.26(-0.51%) |
Apr 15, 2015 | 50.62 | 50.75 | 50.00 | 50.58 | 37,227 | -0.48(-0.94%) |
Apr 14, 2015 | 50.77 | 51.10 | 50.64 | 51.06 | 21,234 | +0.45(+0.89%) |
Apr 13, 2015 | 50.89 | 51.06 | 50.48 | 50.61 | 66,376 | -1.24(-2.39%) |
Apr 10, 2015 | 51.71 | 51.90 | 51.57 | 51.85 | 28,702 | +0.26(+0.50%) |
Apr 09, 2015 | 51.83 | 51.92 | 51.50 | 51.59 | 27,931 | +0.13(+0.25%) |
Apr 08, 2015 | 51.78 | 51.93 | 51.28 | 51.46 | 58,284 | +0.12(+0.24%) |
Apr 07, 2015 | 51.69 | 51.81 | 51.26 | 51.34 | 39,568 | -0.98(-1.88%) |
Apr 06, 2015 | 52.22 | 52.50 | 51.99 | 52.32 | 34,704 | +0.50(+0.96%) |
Apr 02, 2015 | 51.82 | 51.82 | 51.82 | 0 | +0.48(+0.94%) | |
Apr 01, 2015 | 51.34 | 51.41 | 50.87 | 51.34 | 47,645 | +0.09(+0.17%) |
Mar 31, 2015 | 51.27 | 51.60 | 51.14 | 51.25 | 58,761 | -0.99(-1.90%) |
Mar 30, 2015 | 52.00 | 52.35 | 51.96 | 52.24 | 61,968 | +0.91(+1.76%) |
Mar 27, 2015 | 50.97 | 51.52 | 50.82 | 51.34 | 45,782 | +0.27(+0.54%) |
Mar 26, 2015 | 51.29 | 49.94 | 51.06 | 59,842 | -0.32(-0.62%) | |
Mar 25, 2015 | 51.95 | 51.95 | 51.33 | 51.38 | 28,455 | -0.11(-0.21%) |
Mar 24, 2015 | 51.44 | 51.75 | 51.29 | 51.49 | 82,296 | +0.48(+0.94%) |
Mar 23, 2015 | 51.20 | 51.45 | 50.79 | 51.01 | 54,432 | -1.09(-2.09%) |
Mar 20, 2015 | 52.53 | 52.63 | 51.91 | 52.10 | 139,781 | +1.04(+2.04%) |
Mar 19, 2015 | 51.07 | 51.15 | 50.64 | 51.06 | 64,430 | -0.46(-0.89%) |
Mar 18, 2015 | 50.75 | 51.69 | 50.50 | 51.52 | 200,244 | -0.93(-1.77%) |
Mar 17, 2015 | 52.50 | 52.87 | 52.23 | 52.45 | 132,534 | +0.02(+0.04%) |
Mar 16, 2015 | 51.62 | 52.60 | 51.62 | 52.43 | 275,420 | +1.71(+3.37%) |
Mar 13, 2015 | 50.19 | 50.73 | 49.85 | 50.72 | 97,400 | +0.60(+1.20%) |
Mar 12, 2015 | 49.93 | 50.40 | 49.82 | 50.12 | 80,609 | +0.03(+0.07%) |
Mar 11, 2015 | 49.52 | 50.39 | 49.39 | 50.09 | 86,758 | +1.34(+2.76%) |
Mar 10, 2015 | 48.59 | 48.99 | 48.35 | 48.74 | 30,808 | -0.76(-1.54%) |
Mar 09, 2015 | 49.00 | 49.54 | 49.00 | 49.50 | 46,105 | +0.43(+0.88%) |
Mar 06, 2015 | 49.30 | 49.58 | 49.07 | 49.07 | 21,275 | -0.27(-0.55%) |
Mar 05, 2015 | 49.04 | 49.38 | 48.95 | 49.34 | 121,423 | +0.32(+0.65%) |
Mar 04, 2015 | 49.02 | 48.43 | 49.02 | 54,525 | -0.28(-0.57%) | |
Mar 03, 2015 | 49.75 | 49.80 | 49.28 | 49.30 | 88,321 | -1.38(-2.72%) |