Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.67 | 49.67 | 49.30 | 49.33 | 358,791 | -0.35(-0.70%) |
May 28, 2015 | 49.72 | 49.74 | 49.52 | 49.68 | 159,402 | -0.09(-0.18%) |
May 27, 2015 | 49.41 | 49.85 | 49.41 | 49.77 | 456,054 | +0.40(+0.81%) |
May 26, 2015 | 49.77 | 49.90 | 49.25 | 49.37 | 314,963 | -0.57(-1.14%) |
May 22, 2015 | 49.91 | 49.94 | 49.94 | 49.94 | 143,300 | -0.04(-0.08%) |
May 21, 2015 | 49.80 | 50.09 | 49.80 | 49.98 | 189,913 | +0.08(+0.16%) |
May 20, 2015 | 50.00 | 50.04 | 49.77 | 49.90 | 277,742 | -0.06(-0.12%) |
May 19, 2015 | 50.13 | 50.15 | 49.92 | 49.96 | 344,528 | -0.02(-0.04%) |
May 18, 2015 | 49.77 | 50.07 | 49.74 | 49.98 | 318,020 | +0.19(+0.38%) |
May 15, 2015 | 49.79 | 49.80 | 49.59 | 49.79 | 212,154 | +0.09(+0.18%) |
May 14, 2015 | 49.53 | 49.72 | 49.43 | 49.70 | 305,920 | +0.42(+0.85%) |
May 13, 2015 | 49.35 | 49.49 | 49.21 | 49.28 | 215,990 | +0.05(+0.10%) |
May 12, 2015 | 49.18 | 49.40 | 48.97 | 49.23 | 161,346 | -0.15(-0.30%) |
May 11, 2015 | 49.58 | 49.71 | 49.36 | 49.38 | 215,644 | -0.26(-0.52%) |
May 08, 2015 | 49.52 | 49.79 | 49.52 | 49.64 | 148,653 | +0.57(+1.16%) |
May 07, 2015 | 48.83 | 49.17 | 48.76 | 49.07 | 185,677 | +0.22(+0.45%) |
May 06, 2015 | 49.06 | 49.21 | 48.60 | 48.85 | 207,361 | -0.07(-0.14%) |
May 05, 2015 | 49.44 | 49.52 | 48.88 | 48.92 | 181,037 | -0.60(-1.21%) |
May 04, 2015 | 49.53 | 49.71 | 49.43 | 49.52 | 223,502 | +0.02(+0.04%) |
May 01, 2015 | 48.97 | 49.50 | 48.97 | 49.50 | 203,979 | +0.71(+1.46%) |
Apr 30, 2015 | 49.26 | 49.37 | 48.61 | 48.79 | 413,943 | -0.65(-1.31%) |
Apr 29, 2015 | 49.56 | 49.72 | 49.22 | 49.44 | 509,741 | -0.27(-0.54%) |
Apr 28, 2015 | 49.65 | 49.79 | 49.25 | 49.71 | 191,423 | +0.04(+0.08%) |
Apr 27, 2015 | 50.18 | 50.19 | 49.64 | 49.67 | 492,863 | -0.32(-0.64%) |
Apr 24, 2015 | 50.01 | 50.01 | 49.82 | 49.99 | 175,752 | +0.00(+0.00%) |
Apr 23, 2015 | 49.62 | 50.17 | 49.62 | 49.99 | 168,250 | +0.29(+0.58%) |
Apr 22, 2015 | 49.63 | 49.76 | 49.29 | 49.70 | 361,505 | +0.08(+0.16%) |
Apr 21, 2015 | 49.80 | 49.89 | 49.57 | 49.62 | 418,556 | -0.07(-0.14%) |
Apr 20, 2015 | 49.42 | 49.79 | 49.41 | 49.69 | 188,361 | +0.50(+1.02%) |
Apr 17, 2015 | 49.61 | 49.61 | 49.07 | 49.19 | 270,089 | -0.69(-1.38%) |
Apr 16, 2015 | 49.77 | 50.04 | 49.77 | 49.88 | 247,660 | -0.05(-0.10%) |
Apr 15, 2015 | 49.94 | 50.08 | 49.88 | 49.93 | 230,710 | +0.12(+0.24%) |
Apr 14, 2015 | 49.67 | 49.90 | 49.52 | 49.81 | 305,948 | +0.00(+0.00%) |
Apr 13, 2015 | 49.97 | 50.19 | 49.78 | 49.81 | 390,081 | -0.25(-0.50%) |
Apr 10, 2015 | 49.93 | 50.09 | 49.90 | 50.06 | 171,883 | +0.14(+0.28%) |
Apr 09, 2015 | 49.70 | 49.98 | 49.54 | 49.92 | 256,605 | +0.17(+0.34%) |
Apr 08, 2015 | 49.56 | 49.84 | 49.52 | 49.75 | 668,038 | +0.22(+0.44%) |
Apr 07, 2015 | 49.78 | 49.87 | 49.52 | 49.53 | 242,760 | -0.16(-0.32%) |
Apr 06, 2015 | 49.12 | 49.82 | 49.06 | 49.69 | 294,969 | +0.33(+0.67%) |
Apr 02, 2015 | 49.16 | 49.36 | 49.36 | 49.36 | 297,200 | +0.21(+0.43%) |
Apr 01, 2015 | 49.32 | 49.32 | 48.89 | 49.15 | 396,910 | -0.16(-0.32%) |
Mar 31, 2015 | 49.51 | 49.73 | 49.29 | 49.31 | 444,221 | -0.38(-0.76%) |
Mar 30, 2015 | 49.27 | 49.75 | 49.16 | 49.69 | 534,517 | +0.67(+1.37%) |
Mar 27, 2015 | 48.76 | 49.06 | 48.76 | 49.02 | 309,725 | +0.20(+0.41%) |
Mar 26, 2015 | 48.75 | 49.00 | 48.58 | 48.82 | 222,378 | -0.10(-0.20%) |
Mar 25, 2015 | 49.75 | 49.76 | 48.91 | 48.92 | 399,813 | -0.78(-1.57%) |
Mar 24, 2015 | 49.93 | 50.03 | 49.69 | 49.70 | 467,446 | -0.27(-0.54%) |
Mar 23, 2015 | 50.07 | 50.23 | 49.97 | 49.97 | 165,158 | -0.09(-0.18%) |
Mar 20, 2015 | 49.90 | 50.20 | 49.73 | 50.06 | 334,277 | +0.36(+0.72%) |
Mar 19, 2015 | 49.80 | 49.87 | 49.56 | 49.70 | 212,609 | -0.17(-0.34%) |
Mar 18, 2015 | 49.20 | 50.04 | 49.05 | 49.87 | 583,292 | +0.52(+1.05%) |
Mar 17, 2015 | 49.27 | 49.46 | 49.17 | 49.35 | 289,631 | -0.13(-0.26%) |
Mar 16, 2015 | 48.96 | 49.48 | 48.91 | 49.48 | 234,724 | +0.66(+1.35%) |
Mar 13, 2015 | 49.02 | 49.10 | 48.52 | 48.82 | 227,671 | -0.32(-0.65%) |
Mar 12, 2015 | 48.63 | 49.16 | 48.63 | 49.14 | 396,241 | +0.62(+1.28%) |
Mar 11, 2015 | 48.62 | 48.66 | 48.43 | 48.52 | 244,096 | -0.05(-0.10%) |
Mar 10, 2015 | 48.98 | 48.99 | 48.53 | 48.57 | 367,490 | -0.77(-1.56%) |
Mar 09, 2015 | 49.05 | 49.44 | 49.05 | 49.34 | 226,834 | +0.28(+0.57%) |
Mar 06, 2015 | 49.43 | 49.57 | 48.97 | 49.06 | 333,505 | -0.56(-1.13%) |
Mar 05, 2015 | 49.69 | 49.75 | 49.48 | 49.62 | 277,654 | -0.03(-0.06%) |
Mar 04, 2015 | 49.80 | 49.95 | 49.52 | 49.65 | 381,842 | -0.30(-0.60%) |
Mar 03, 2015 | 49.93 | 50.05 | 49.81 | 49.95 | 405,593 | -0.08(-0.16%) |