Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.60 | 48.61 | 48.05 | 48.19 | 5,241,647 | -0.31(-0.63%) |
May 28, 2015 | 48.38 | 48.67 | 48.23 | 48.50 | 2,779,766 | +0.10(+0.20%) |
May 27, 2015 | 48.44 | 48.56 | 48.23 | 48.40 | 3,834,687 | -0.02(-0.05%) |
May 26, 2015 | 48.64 | 48.75 | 48.06 | 48.43 | 3,786,055 | -0.31(-0.64%) |
May 22, 2015 | 48.62 | 48.74 | 48.74 | 48.74 | 2,089,930 | -0.03(-0.07%) |
May 21, 2015 | 48.81 | 49.06 | 48.53 | 48.77 | 4,658,479 | +0.09(+0.18%) |
May 20, 2015 | 48.86 | 49.04 | 48.60 | 48.68 | 4,042,844 | -0.20(-0.42%) |
May 19, 2015 | 48.66 | 49.08 | 48.60 | 48.89 | 2,646,484 | -0.05(-0.10%) |
May 18, 2015 | 48.66 | 49.04 | 48.62 | 48.93 | 2,062,492 | +0.05(+0.10%) |
May 15, 2015 | 48.56 | 49.02 | 48.49 | 48.89 | 2,532,406 | +0.40(+0.82%) |
May 14, 2015 | 48.31 | 48.60 | 48.24 | 48.49 | 2,544,943 | +0.47(+0.99%) |
May 13, 2015 | 48.14 | 48.82 | 47.84 | 48.01 | 3,757,502 | -0.13(-0.27%) |
May 12, 2015 | 47.78 | 48.29 | 47.59 | 48.14 | 3,328,085 | +0.05(+0.11%) |
May 11, 2015 | 48.59 | 48.91 | 48.07 | 48.09 | 2,617,828 | -0.53(-1.09%) |
May 08, 2015 | 48.58 | 48.98 | 48.47 | 48.62 | 2,846,766 | +0.58(+1.21%) |
May 07, 2015 | 48.09 | 48.44 | 47.94 | 48.03 | 3,112,576 | +0.15(+0.31%) |
May 06, 2015 | 47.97 | 48.24 | 47.45 | 47.88 | 5,111,818 | -0.07(-0.16%) |
May 05, 2015 | 48.52 | 48.59 | 47.50 | 47.96 | 4,939,380 | -0.64(-1.31%) |
May 04, 2015 | 48.39 | 49.14 | 48.39 | 48.60 | 3,264,758 | +0.04(+0.08%) |
May 01, 2015 | 48.62 | 48.82 | 47.98 | 48.56 | 3,370,717 | +0.01(+0.03%) |
Apr 30, 2015 | 48.81 | 48.89 | 48.06 | 48.54 | 4,189,696 | -0.42(-0.86%) |
Apr 29, 2015 | 48.83 | 49.10 | 48.56 | 48.96 | 3,139,617 | -0.30(-0.60%) |
Apr 28, 2015 | 48.89 | 49.27 | 48.47 | 49.26 | 3,258,864 | +0.12(+0.23%) |
Apr 27, 2015 | 49.90 | 50.05 | 48.77 | 49.14 | 2,986,544 | -0.66(-1.32%) |
Apr 24, 2015 | 49.47 | 50.34 | 49.42 | 49.80 | 4,235,288 | +0.23(+0.46%) |
Apr 23, 2015 | 49.15 | 49.75 | 49.02 | 49.57 | 3,052,946 | +0.46(+0.94%) |
Apr 22, 2015 | 48.99 | 49.21 | 48.71 | 49.11 | 4,096,581 | +0.29(+0.60%) |
Apr 21, 2015 | 49.29 | 49.58 | 48.58 | 48.82 | 5,270,457 | -0.45(-0.91%) |
Apr 20, 2015 | 48.50 | 49.73 | 48.50 | 49.27 | 3,445,210 | +0.87(+1.79%) |
Apr 17, 2015 | 48.33 | 48.76 | 48.26 | 48.40 | 4,344,429 | -0.22(-0.46%) |
Apr 16, 2015 | 48.86 | 48.87 | 48.29 | 48.62 | 3,505,289 | -0.42(-0.86%) |
Apr 15, 2015 | 48.64 | 49.14 | 48.49 | 49.04 | 4,360,913 | +0.53(+1.10%) |
Apr 14, 2015 | 48.18 | 48.62 | 48.10 | 48.51 | 2,657,403 | +0.37(+0.76%) |
Apr 13, 2015 | 48.69 | 48.76 | 48.09 | 48.14 | 2,009,465 | -0.55(-1.13%) |
Apr 10, 2015 | 48.39 | 48.95 | 48.26 | 48.69 | 1,736,030 | +0.36(+0.74%) |
Apr 09, 2015 | 48.47 | 48.48 | 47.95 | 48.33 | 2,283,504 | -0.26(-0.53%) |
Apr 08, 2015 | 48.70 | 48.79 | 48.36 | 48.59 | 2,993,699 | -0.14(-0.28%) |
Apr 07, 2015 | 49.24 | 49.33 | 48.70 | 48.72 | 2,737,354 | -0.51(-1.05%) |
Apr 06, 2015 | 48.54 | 49.43 | 48.54 | 49.24 | 3,440,711 | +0.77(+1.58%) |
Apr 02, 2015 | 48.49 | 48.47 | 48.47 | 48.47 | 2,634,674 | +0.05(+0.10%) |
Apr 01, 2015 | 48.16 | 48.62 | 47.49 | 48.43 | 3,834,438 | +0.43(+0.90%) |
Mar 31, 2015 | 48.09 | 48.45 | 47.63 | 47.99 | 3,661,553 | -0.18(-0.38%) |
Mar 30, 2015 | 47.79 | 48.35 | 47.59 | 48.18 | 2,107,918 | +0.51(+1.07%) |
Mar 27, 2015 | 47.70 | 47.99 | 47.52 | 47.67 | 2,897,562 | +0.02(+0.04%) |
Mar 26, 2015 | 47.81 | 48.12 | 47.46 | 47.65 | 3,501,043 | -0.23(-0.48%) |
Mar 25, 2015 | 48.39 | 48.71 | 47.84 | 47.88 | 3,626,841 | -0.51(-1.06%) |
Mar 24, 2015 | 48.76 | 49.11 | 48.29 | 48.39 | 3,509,720 | -0.50(-1.02%) |
Mar 23, 2015 | 48.79 | 49.13 | 48.70 | 48.89 | 3,519,988 | +0.01(+0.01%) |
Mar 20, 2015 | 48.63 | 49.13 | 48.53 | 48.89 | 6,340,951 | +0.40(+0.82%) |
Mar 19, 2015 | 48.62 | 49.18 | 48.24 | 48.49 | 3,783,176 | -0.22(-0.44%) |
Mar 18, 2015 | 47.32 | 48.97 | 47.12 | 48.70 | 4,749,956 | +1.31(+2.76%) |
Mar 17, 2015 | 47.33 | 47.60 | 47.10 | 47.40 | 3,387,143 | +0.01(+0.01%) |
Mar 16, 2015 | 46.88 | 47.67 | 46.75 | 47.39 | 3,871,484 | +0.69(+1.48%) |
Mar 13, 2015 | 47.29 | 47.30 | 46.22 | 46.70 | 4,220,719 | -0.58(-1.23%) |
Mar 12, 2015 | 46.86 | 47.48 | 46.77 | 47.28 | 4,493,472 | +0.72(+1.56%) |
Mar 11, 2015 | 47.07 | 47.32 | 46.55 | 46.56 | 5,552,083 | -0.35(-0.74%) |
Mar 10, 2015 | 47.01 | 47.55 | 46.88 | 46.90 | 7,561,851 | -0.21(-0.45%) |
Mar 09, 2015 | 47.12 | 47.50 | 47.05 | 47.11 | 3,483,456 | -0.01(-0.01%) |
Mar 06, 2015 | 47.51 | 47.52 | 46.86 | 47.12 | 7,063,497 | -1.08(-2.25%) |
Mar 05, 2015 | 47.97 | 48.58 | 47.84 | 48.20 | 4,977,384 | +0.39(+0.81%) |
Mar 04, 2015 | 47.78 | 48.06 | 47.68 | 47.82 | 3,898,681 | -0.24(-0.51%) |
Mar 03, 2015 | 47.69 | 48.09 | 47.26 | 48.06 | 5,501,535 | +0.44(+0.92%) |