Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.16 | 48.69 | 46.75 | 47.91 | 3,602,014 | +0.16(+0.34%) |
May 28, 2015 | 45.10 | 47.92 | 44.85 | 47.75 | 4,838,892 | +2.23(+4.90%) |
May 27, 2015 | 45.85 | 46.68 | 44.83 | 45.52 | 2,544,478 | -0.03(-0.07%) |
May 26, 2015 | 46.13 | 46.81 | 45.36 | 45.55 | 2,140,724 | -0.93(-2.00%) |
May 22, 2015 | 46.00 | 46.48 | 46.48 | 46.48 | 1,373,800 | +0.34(+0.74%) |
May 21, 2015 | 46.10 | 46.88 | 45.86 | 46.14 | 1,929,882 | -0.29(-0.62%) |
May 20, 2015 | 46.55 | 46.93 | 45.77 | 46.43 | 1,605,599 | -0.03(-0.06%) |
May 19, 2015 | 46.52 | 48.56 | 46.00 | 46.46 | 4,677,433 | -0.10(-0.21%) |
May 18, 2015 | 45.70 | 46.62 | 45.50 | 46.56 | 2,891,639 | -0.33(-0.70%) |
May 15, 2015 | 47.36 | 47.57 | 46.68 | 46.89 | 3,568,513 | -0.46(-0.97%) |
May 14, 2015 | 47.85 | 48.47 | 47.26 | 47.35 | 3,538,866 | -0.49(-1.02%) |
May 13, 2015 | 48.83 | 49.35 | 47.25 | 47.84 | 5,576,709 | -0.99(-2.03%) |
May 12, 2015 | 48.22 | 49.86 | 48.15 | 48.83 | 7,587,150 | +0.21(+0.43%) |
May 11, 2015 | 49.36 | 50.28 | 47.88 | 48.62 | 10,428,692 | -1.31(-2.62%) |
May 08, 2015 | 47.25 | 50.99 | 47.20 | 49.93 | 24,155,636 | +2.92(+6.21%) |
May 07, 2015 | 38.22 | 48.73 | 38.39 | 47.01 | 33,817,888 | +8.79(+23.00%) |
May 06, 2015 | 38.80 | 39.09 | 37.91 | 38.22 | 2,686,100 | -0.66(-1.70%) |
May 05, 2015 | 39.54 | 39.99 | 38.69 | 38.88 | 2,500,347 | -0.73(-1.84%) |
May 04, 2015 | 39.69 | 39.71 | 38.70 | 39.61 | 5,170,671 | -0.15(-0.38%) |
May 01, 2015 | 39.31 | 39.89 | 38.54 | 39.76 | 5,876,831 | +0.37(+0.94%) |
Apr 30, 2015 | 41.25 | 42.29 | 38.75 | 39.39 | 25,302,724 | -11.89(-23.19%) |
Apr 29, 2015 | 51.00 | 51.73 | 50.38 | 51.28 | 6,480,400 | +0.06(+0.12%) |
Apr 28, 2015 | 51.30 | 52.25 | 51.06 | 51.22 | 2,433,213 | +0.20(+0.39%) |
Apr 27, 2015 | 50.98 | 52.51 | 50.88 | 51.02 | 2,388,489 | +0.41(+0.81%) |
Apr 24, 2015 | 50.83 | 51.22 | 50.27 | 50.61 | 1,433,914 | +0.29(+0.58%) |
Apr 23, 2015 | 50.51 | 50.75 | 49.70 | 50.32 | 1,458,036 | -0.13(-0.26%) |
Apr 22, 2015 | 49.96 | 51.15 | 49.79 | 50.45 | 2,498,279 | +1.14(+2.31%) |
Apr 21, 2015 | 48.42 | 49.75 | 48.15 | 49.31 | 1,686,855 | +1.06(+2.20%) |
Apr 20, 2015 | 48.45 | 48.49 | 47.83 | 48.25 | 1,112,810 | -0.05(-0.10%) |
Apr 17, 2015 | 48.91 | 49.01 | 47.94 | 48.30 | 2,069,600 | -1.07(-2.17%) |
Apr 16, 2015 | 49.33 | 50.00 | 48.53 | 49.37 | 2,694,580 | -0.20(-0.40%) |
Apr 15, 2015 | 47.62 | 50.20 | 47.58 | 49.57 | 5,394,703 | +1.97(+4.14%) |
Apr 14, 2015 | 47.36 | 47.95 | 46.71 | 47.60 | 1,692,627 | +0.20(+0.42%) |
Apr 13, 2015 | 47.72 | 48.34 | 47.27 | 47.40 | 1,486,057 | -0.25(-0.52%) |
Apr 10, 2015 | 47.05 | 47.72 | 46.55 | 47.65 | 1,407,392 | +0.65(+1.38%) |
Apr 09, 2015 | 47.40 | 48.10 | 46.78 | 47.00 | 1,184,917 | -0.43(-0.91%) |
Apr 08, 2015 | 46.82 | 47.78 | 46.37 | 47.43 | 1,856,547 | +0.44(+0.94%) |
Apr 07, 2015 | 47.28 | 48.17 | 46.96 | 46.99 | 1,435,612 | -0.32(-0.68%) |
Apr 06, 2015 | 46.25 | 47.82 | 46.08 | 47.31 | 1,558,508 | +0.17(+0.36%) |
Apr 02, 2015 | 45.40 | 47.14 | 47.14 | 47.14 | 2,594,600 | +1.64(+3.60%) |
Apr 01, 2015 | 47.25 | 47.37 | 45.09 | 45.50 | 3,672,005 | -1.85(-3.91%) |
Mar 31, 2015 | 47.03 | 47.92 | 46.79 | 47.35 | 1,922,195 | -0.04(-0.08%) |
Mar 30, 2015 | 47.10 | 48.24 | 46.71 | 47.39 | 3,333,766 | +0.23(+0.49%) |
Mar 27, 2015 | 45.82 | 47.35 | 45.76 | 47.16 | 1,889,504 | +1.45(+3.17%) |
Mar 26, 2015 | 45.65 | 46.60 | 45.31 | 45.71 | 1,692,471 | -0.05(-0.11%) |
Mar 25, 2015 | 47.04 | 47.24 | 45.73 | 45.76 | 2,525,007 | -1.28(-2.72%) |
Mar 24, 2015 | 46.97 | 47.36 | 46.53 | 47.04 | 2,266,624 | +0.01(+0.02%) |
Mar 23, 2015 | 44.86 | 47.15 | 44.74 | 47.03 | 3,680,690 | +2.09(+4.65%) |
Mar 20, 2015 | 45.32 | 46.40 | 44.86 | 44.94 | 4,240,409 | -0.24(-0.53%) |
Mar 19, 2015 | 46.67 | 47.24 | 44.34 | 45.18 | 9,280,038 | -1.64(-3.50%) |
Mar 18, 2015 | 47.04 | 47.57 | 46.60 | 46.82 | 2,514,803 | -0.40(-0.85%) |
Mar 17, 2015 | 46.60 | 47.59 | 46.31 | 47.22 | 1,723,651 | +0.51(+1.09%) |
Mar 16, 2015 | 46.35 | 46.75 | 45.60 | 46.71 | 1,607,834 | +0.26(+0.56%) |
Mar 13, 2015 | 46.76 | 47.50 | 46.13 | 46.45 | 2,259,438 | -0.35(-0.75%) |
Mar 12, 2015 | 45.90 | 46.82 | 45.54 | 46.80 | 1,657,065 | +1.07(+2.34%) |
Mar 11, 2015 | 45.08 | 46.73 | 44.72 | 45.73 | 2,227,057 | +0.50(+1.11%) |
Mar 10, 2015 | 45.04 | 45.90 | 44.25 | 45.23 | 2,378,866 | -0.59(-1.29%) |
Mar 09, 2015 | 46.96 | 46.96 | 45.34 | 45.82 | 2,554,829 | -1.23(-2.61%) |
Mar 06, 2015 | 47.75 | 48.58 | 46.92 | 47.05 | 1,994,796 | -0.89(-1.86%) |
Mar 05, 2015 | 47.69 | 48.70 | 47.41 | 47.94 | 1,696,942 | +0.15(+0.31%) |
Mar 04, 2015 | 48.68 | 48.87 | 47.31 | 47.79 | 2,219,564 | -0.79(-1.63%) |
Mar 03, 2015 | 47.75 | 48.98 | 47.33 | 48.58 | 2,351,635 | +0.72(+1.50%) |