Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.20 | 46.50 | 45.77 | 45.78 | 1,122,906 | -0.42(-0.90%) |
May 28, 2015 | 46.09 | 46.26 | 45.65 | 46.20 | 1,180,850 | -0.12(-0.27%) |
May 27, 2015 | 46.15 | 46.54 | 45.79 | 46.32 | 1,055,838 | +0.10(+0.22%) |
May 26, 2015 | 47.05 | 47.10 | 46.10 | 46.22 | 1,371,270 | -1.32(-2.78%) |
May 22, 2015 | 47.82 | 47.55 | 47.55 | 47.55 | 638,534 | -0.43(-0.90%) |
May 21, 2015 | 47.51 | 48.29 | 47.51 | 47.98 | 1,038,672 | +0.62(+1.30%) |
May 20, 2015 | 47.05 | 47.57 | 47.05 | 47.36 | 681,557 | +0.35(+0.74%) |
May 19, 2015 | 47.75 | 47.89 | 46.81 | 47.01 | 1,479,226 | -0.90(-1.88%) |
May 18, 2015 | 47.45 | 48.00 | 47.45 | 47.91 | 1,757,144 | +0.38(+0.81%) |
May 15, 2015 | 47.51 | 47.74 | 47.33 | 47.53 | 1,646,910 | +0.01(+0.02%) |
May 14, 2015 | 47.20 | 47.64 | 47.03 | 47.52 | 1,797,250 | +0.52(+1.12%) |
May 13, 2015 | 46.36 | 47.12 | 46.10 | 47.00 | 2,677,589 | +0.87(+1.89%) |
May 12, 2015 | 46.05 | 46.45 | 45.72 | 46.12 | 1,541,600 | -0.03(-0.07%) |
May 11, 2015 | 46.40 | 46.75 | 46.11 | 46.16 | 1,399,177 | -0.21(-0.45%) |
May 08, 2015 | 46.87 | 47.10 | 46.21 | 46.36 | 2,109,917 | +0.05(+0.11%) |
May 07, 2015 | 46.86 | 47.10 | 46.20 | 46.31 | 1,970,425 | -0.88(-1.87%) |
May 06, 2015 | 46.94 | 47.47 | 46.68 | 47.20 | 2,028,495 | +0.60(+1.29%) |
May 05, 2015 | 46.66 | 47.28 | 46.35 | 46.60 | 1,759,445 | -0.04(-0.09%) |
May 04, 2015 | 47.11 | 47.26 | 46.60 | 46.64 | 2,523,974 | -0.52(-1.09%) |
May 01, 2015 | 47.76 | 48.59 | 45.99 | 47.15 | 6,012,453 | -1.56(-3.21%) |
Apr 30, 2015 | 48.89 | 49.11 | 48.38 | 48.72 | 2,002,890 | -0.28(-0.58%) |
Apr 29, 2015 | 47.89 | 49.52 | 47.89 | 49.00 | 2,219,387 | +0.77(+1.61%) |
Apr 28, 2015 | 47.84 | 48.44 | 47.33 | 48.23 | 1,846,906 | +0.05(+0.10%) |
Apr 27, 2015 | 47.34 | 48.50 | 47.34 | 48.18 | 1,928,380 | +1.03(+2.19%) |
Apr 24, 2015 | 47.76 | 47.88 | 46.85 | 47.15 | 1,472,800 | -0.61(-1.27%) |
Apr 23, 2015 | 47.63 | 48.08 | 47.07 | 47.75 | 1,370,538 | +0.18(+0.38%) |
Apr 22, 2015 | 47.42 | 47.64 | 46.90 | 47.57 | 1,099,379 | +0.17(+0.35%) |
Apr 21, 2015 | 47.75 | 48.02 | 46.90 | 47.40 | 1,353,175 | -0.69(-1.44%) |
Apr 20, 2015 | 47.83 | 48.43 | 47.83 | 48.09 | 1,114,828 | +0.45(+0.94%) |
Apr 17, 2015 | 48.07 | 48.29 | 47.40 | 47.65 | 1,716,124 | -1.19(-2.44%) |
Apr 16, 2015 | 48.81 | 49.33 | 48.34 | 48.84 | 2,008,113 | -0.17(-0.36%) |
Apr 15, 2015 | 46.76 | 49.93 | 46.76 | 49.01 | 4,322,012 | +2.41(+5.16%) |
Apr 14, 2015 | 46.26 | 46.85 | 46.11 | 46.60 | 1,336,191 | +0.28(+0.61%) |
Apr 13, 2015 | 46.35 | 46.85 | 46.25 | 46.32 | 1,079,203 | -0.11(-0.23%) |
Apr 10, 2015 | 46.97 | 46.98 | 46.18 | 46.43 | 1,691,035 | -0.48(-1.03%) |
Apr 09, 2015 | 47.03 | 47.27 | 46.60 | 46.91 | 1,122,466 | -0.10(-0.21%) |
Apr 08, 2015 | 47.20 | 47.22 | 46.36 | 47.01 | 1,921,490 | -0.62(-1.29%) |
Apr 07, 2015 | 48.24 | 48.30 | 47.25 | 47.63 | 2,003,797 | -0.76(-1.57%) |
Apr 06, 2015 | 46.83 | 49.15 | 46.82 | 48.39 | 2,191,353 | +1.29(+2.74%) |
Apr 02, 2015 | 47.07 | 47.10 | 47.10 | 47.10 | 1,152,126 | -0.07(-0.16%) |
Apr 01, 2015 | 46.65 | 47.39 | 46.62 | 47.17 | 1,015,683 | +0.15(+0.32%) |
Mar 31, 2015 | 47.50 | 47.61 | 46.85 | 47.02 | 1,144,403 | -0.79(-1.65%) |
Mar 30, 2015 | 47.68 | 48.14 | 47.50 | 47.81 | 1,319,713 | +0.36(+0.75%) |
Mar 27, 2015 | 47.23 | 47.58 | 46.83 | 47.45 | 1,252,376 | +0.22(+0.46%) |
Mar 26, 2015 | 47.45 | 47.61 | 46.73 | 47.24 | 2,150,096 | -0.44(-0.93%) |
Mar 25, 2015 | 47.89 | 48.13 | 47.64 | 47.68 | 1,474,689 | +0.08(+0.18%) |
Mar 24, 2015 | 47.64 | 47.80 | 47.47 | 47.60 | 1,533,396 | -0.01(-0.02%) |
Mar 23, 2015 | 47.84 | 48.16 | 47.58 | 47.60 | 1,334,687 | -0.19(-0.40%) |
Mar 20, 2015 | 47.78 | 48.14 | 47.55 | 47.79 | 1,442,000 | +0.27(+0.56%) |
Mar 19, 2015 | 47.99 | 47.99 | 47.36 | 47.53 | 1,062,830 | -0.91(-1.88%) |
Mar 18, 2015 | 46.86 | 48.67 | 46.79 | 48.44 | 1,773,281 | +1.29(+2.73%) |
Mar 17, 2015 | 46.87 | 47.33 | 46.80 | 47.16 | 1,206,547 | -0.11(-0.23%) |
Mar 16, 2015 | 46.94 | 47.36 | 46.69 | 47.26 | 1,517,212 | +0.48(+1.03%) |
Mar 13, 2015 | 47.88 | 47.89 | 45.89 | 46.78 | 3,470,613 | -1.42(-2.94%) |
Mar 12, 2015 | 47.95 | 48.34 | 47.88 | 48.20 | 861,204 | +0.37(+0.76%) |
Mar 11, 2015 | 48.13 | 48.20 | 47.66 | 47.84 | 1,152,847 | -0.33(-0.69%) |
Mar 10, 2015 | 48.58 | 48.79 | 48.07 | 48.17 | 2,485,523 | -0.81(-1.66%) |
Mar 09, 2015 | 48.90 | 49.20 | 48.79 | 48.98 | 2,472,101 | +0.04(+0.08%) |
Mar 06, 2015 | 48.91 | 49.46 | 48.69 | 48.94 | 3,085,160 | -0.03(-0.07%) |
Mar 05, 2015 | 49.97 | 49.97 | 48.44 | 48.97 | 3,306,949 | -1.35(-2.69%) |
Mar 04, 2015 | 50.97 | 51.25 | 50.07 | 50.33 | 1,745,013 | -0.93(-1.81%) |
Mar 03, 2015 | 51.31 | 51.59 | 51.06 | 51.25 | 1,147,608 | -0.27(-0.53%) |