Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.36 | 47.40 | 47.01 | 47.09 | 1,100,638 | -0.47(-0.98%) |
May 28, 2015 | 47.35 | 47.59 | 47.21 | 47.56 | 867,088 | +0.23(+0.49%) |
May 27, 2015 | 47.15 | 47.45 | 46.91 | 47.33 | 1,338,573 | +0.30(+0.64%) |
May 26, 2015 | 47.24 | 47.35 | 46.93 | 47.03 | 735,365 | -0.29(-0.62%) |
May 22, 2015 | 47.60 | 47.32 | 47.32 | 47.32 | 672,441 | -0.39(-0.82%) |
May 21, 2015 | 47.87 | 48.07 | 47.62 | 47.71 | 1,196,528 | -0.30(-0.63%) |
May 20, 2015 | 48.42 | 48.49 | 47.86 | 48.01 | 1,666,171 | -0.41(-0.85%) |
May 19, 2015 | 48.08 | 48.45 | 47.88 | 48.42 | 1,415,385 | +0.41(+0.85%) |
May 18, 2015 | 47.54 | 48.08 | 47.46 | 48.02 | 1,345,807 | +0.41(+0.86%) |
May 15, 2015 | 47.42 | 47.75 | 47.41 | 47.61 | 1,191,799 | +0.17(+0.37%) |
May 14, 2015 | 47.21 | 47.47 | 46.78 | 47.43 | 1,309,024 | +0.44(+0.94%) |
May 13, 2015 | 46.82 | 47.17 | 46.43 | 46.99 | 866,873 | +0.33(+0.71%) |
May 12, 2015 | 46.72 | 46.95 | 46.34 | 46.66 | 541,234 | -0.47(-1.01%) |
May 11, 2015 | 46.79 | 47.46 | 46.79 | 47.13 | 1,019,409 | +0.42(+0.89%) |
May 08, 2015 | 46.82 | 47.31 | 46.71 | 46.72 | 850,035 | +0.57(+1.25%) |
May 07, 2015 | 45.48 | 46.38 | 45.44 | 46.14 | 1,106,505 | +0.42(+0.93%) |
May 06, 2015 | 46.17 | 46.32 | 45.60 | 45.72 | 1,145,527 | -0.37(-0.79%) |
May 05, 2015 | 46.82 | 47.11 | 46.01 | 46.08 | 1,361,761 | -0.97(-2.07%) |
May 04, 2015 | 47.02 | 47.39 | 46.98 | 47.06 | 1,214,199 | +0.05(+0.11%) |
May 01, 2015 | 46.42 | 47.06 | 46.28 | 47.01 | 1,991,356 | +0.84(+1.82%) |
Apr 30, 2015 | 46.14 | 46.42 | 45.82 | 46.17 | 2,994,465 | -0.07(-0.14%) |
Apr 29, 2015 | 46.54 | 46.77 | 45.84 | 46.23 | 1,409,409 | -0.37(-0.80%) |
Apr 28, 2015 | 46.77 | 47.05 | 46.26 | 46.61 | 1,810,462 | -0.21(-0.44%) |
Apr 27, 2015 | 47.60 | 47.93 | 46.76 | 46.82 | 1,900,427 | -0.72(-1.52%) |
Apr 24, 2015 | 49.79 | 49.97 | 46.88 | 47.54 | 3,226,406 | -1.91(-3.86%) |
Apr 23, 2015 | 49.37 | 49.96 | 49.19 | 49.45 | 1,548,461 | -0.17(-0.34%) |
Apr 22, 2015 | 49.38 | 49.72 | 49.02 | 49.61 | 870,186 | +0.25(+0.51%) |
Apr 21, 2015 | 49.59 | 49.59 | 49.06 | 49.36 | 1,351,042 | -0.12(-0.24%) |
Apr 20, 2015 | 49.18 | 49.59 | 49.16 | 49.48 | 780,468 | +0.59(+1.21%) |
Apr 17, 2015 | 48.52 | 48.92 | 47.90 | 48.89 | 1,749,422 | +0.04(+0.09%) |
Apr 16, 2015 | 49.18 | 49.29 | 48.60 | 48.85 | 1,233,455 | -0.45(-0.91%) |
Apr 15, 2015 | 49.26 | 49.69 | 49.10 | 49.30 | 1,278,999 | +0.14(+0.29%) |
Apr 14, 2015 | 49.50 | 49.78 | 48.91 | 49.16 | 722,062 | -0.49(-0.99%) |
Apr 13, 2015 | 49.35 | 50.19 | 49.31 | 49.65 | 880,451 | +0.11(+0.22%) |
Apr 10, 2015 | 49.20 | 49.76 | 48.96 | 49.54 | 1,584,266 | +0.50(+1.02%) |
Apr 09, 2015 | 49.36 | 49.76 | 48.87 | 49.04 | 963,736 | -0.44(-0.89%) |
Apr 08, 2015 | 49.55 | 49.71 | 49.26 | 49.48 | 1,190,161 | +0.06(+0.12%) |
Apr 07, 2015 | 49.51 | 49.71 | 49.20 | 49.42 | 1,100,800 | -0.15(-0.30%) |
Apr 06, 2015 | 49.26 | 49.89 | 49.16 | 49.57 | 1,305,116 | -0.18(-0.37%) |
Apr 02, 2015 | 49.34 | 49.76 | 49.76 | 49.76 | 1,110,271 | +0.36(+0.72%) |
Apr 01, 2015 | 50.22 | 50.41 | 49.21 | 49.40 | 1,243,581 | -0.99(-1.97%) |
Mar 31, 2015 | 50.30 | 50.48 | 50.03 | 50.39 | 1,030,360 | -0.25(-0.49%) |
Mar 30, 2015 | 50.47 | 50.77 | 50.41 | 50.64 | 538,443 | +0.43(+0.86%) |
Mar 27, 2015 | 49.99 | 50.40 | 49.91 | 50.21 | 697,987 | +0.12(+0.25%) |
Mar 26, 2015 | 49.89 | 50.22 | 49.56 | 50.08 | 1,334,418 | +0.04(+0.08%) |
Mar 25, 2015 | 51.66 | 51.69 | 50.02 | 50.04 | 1,018,847 | -1.48(-2.88%) |
Mar 24, 2015 | 50.89 | 51.99 | 50.84 | 51.52 | 1,225,768 | +0.34(+0.67%) |
Mar 23, 2015 | 52.27 | 52.50 | 51.15 | 51.18 | 834,358 | -1.23(-2.35%) |
Mar 20, 2015 | 52.21 | 52.68 | 51.95 | 52.41 | 1,978,638 | +0.42(+0.80%) |
Mar 19, 2015 | 51.87 | 52.25 | 51.74 | 52.00 | 837,855 | +0.00(+0.00%) |
Mar 18, 2015 | 51.00 | 52.20 | 50.80 | 52.00 | 1,001,255 | +0.92(+1.81%) |
Mar 17, 2015 | 50.85 | 51.20 | 50.75 | 51.07 | 409,636 | +0.08(+0.16%) |
Mar 16, 2015 | 50.37 | 51.12 | 50.37 | 50.99 | 954,712 | +0.86(+1.71%) |
Mar 13, 2015 | 50.26 | 51.00 | 49.81 | 50.13 | 1,182,054 | -0.92(-1.79%) |
Mar 12, 2015 | 50.21 | 51.10 | 50.16 | 51.05 | 659,172 | +1.02(+2.05%) |
Mar 11, 2015 | 50.05 | 50.31 | 49.69 | 50.02 | 724,979 | +0.22(+0.45%) |
Mar 10, 2015 | 49.87 | 50.22 | 49.70 | 49.80 | 955,457 | -0.72(-1.43%) |
Mar 09, 2015 | 49.73 | 50.57 | 49.68 | 50.52 | 784,340 | +0.92(+1.85%) |
Mar 06, 2015 | 50.67 | 50.83 | 49.33 | 49.61 | 1,530,565 | -1.45(-2.84%) |
Mar 05, 2015 | 51.38 | 51.51 | 50.94 | 51.05 | 507,968 | -0.12(-0.23%) |
Mar 04, 2015 | 52.17 | 52.20 | 50.22 | 51.17 | 1,464,845 | -1.03(-1.98%) |
Mar 03, 2015 | 52.01 | 52.25 | 51.45 | 52.20 | 875,515 | -0.07(-0.14%) |