Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.11 | 48.20 | 47.63 | 47.90 | 468,953 | -0.32(-0.65%) |
May 28, 2015 | 48.07 | 48.26 | 47.98 | 48.21 | 128,465 | +0.12(+0.24%) |
May 27, 2015 | 47.72 | 48.14 | 47.60 | 48.10 | 74,060 | +0.63(+1.32%) |
May 26, 2015 | 47.99 | 48.10 | 47.40 | 47.47 | 264,329 | -0.64(-1.34%) |
May 22, 2015 | 48.20 | 48.11 | 48.11 | 48.11 | 83,899 | -0.25(-0.52%) |
May 21, 2015 | 48.23 | 48.39 | 48.23 | 48.36 | 71,047 | +0.15(+0.31%) |
May 20, 2015 | 48.13 | 48.33 | 48.01 | 48.21 | 109,470 | +0.12(+0.25%) |
May 19, 2015 | 47.98 | 48.24 | 47.90 | 48.09 | 172,040 | +0.16(+0.33%) |
May 18, 2015 | 47.72 | 48.05 | 47.68 | 47.93 | 72,315 | +0.13(+0.27%) |
May 15, 2015 | 47.76 | 47.81 | 47.67 | 47.80 | 75,048 | +0.10(+0.22%) |
May 14, 2015 | 47.33 | 47.75 | 47.25 | 47.70 | 93,679 | +0.67(+1.43%) |
May 13, 2015 | 47.25 | 47.38 | 47.00 | 47.03 | 185,994 | -0.00(-0.01%) |
May 12, 2015 | 47.05 | 47.15 | 46.79 | 47.03 | 141,395 | -0.20(-0.42%) |
May 11, 2015 | 47.24 | 47.39 | 47.14 | 47.23 | 138,718 | -0.06(-0.14%) |
May 08, 2015 | 47.00 | 47.38 | 46.83 | 47.29 | 106,621 | +0.86(+1.85%) |
May 07, 2015 | 46.28 | 46.56 | 46.21 | 46.43 | 66,639 | -0.01(-0.03%) |
May 06, 2015 | 46.69 | 46.69 | 46.19 | 46.45 | 102,009 | -0.13(-0.28%) |
May 05, 2015 | 47.12 | 47.17 | 46.46 | 46.58 | 183,046 | -0.56(-1.19%) |
May 04, 2015 | 47.12 | 47.35 | 47.09 | 47.14 | 354,191 | +0.15(+0.32%) |
May 01, 2015 | 46.70 | 47.03 | 46.65 | 46.99 | 181,563 | +0.52(+1.11%) |
Apr 30, 2015 | 46.74 | 46.96 | 46.21 | 46.47 | 323,517 | -0.41(-0.87%) |
Apr 29, 2015 | 47.04 | 47.28 | 46.65 | 46.88 | 190,880 | -0.47(-0.99%) |
Apr 28, 2015 | 47.22 | 47.40 | 46.69 | 47.35 | 219,862 | -0.01(-0.02%) |
Apr 27, 2015 | 48.02 | 48.19 | 47.28 | 47.36 | 1,127,913 | -0.52(-1.08%) |
Apr 24, 2015 | 47.89 | 47.98 | 47.66 | 47.88 | 89,227 | -0.11(-0.22%) |
Apr 23, 2015 | 47.65 | 48.07 | 47.53 | 47.98 | 152,316 | +0.23(+0.48%) |
Apr 22, 2015 | 47.85 | 47.85 | 47.61 | 47.76 | 64,924 | +0.08(+0.17%) |
Apr 21, 2015 | 47.66 | 47.81 | 47.60 | 47.67 | 1,628,762 | +0.33(+0.70%) |
Apr 20, 2015 | 47.39 | 47.45 | 47.21 | 47.34 | 79,484 | +0.22(+0.47%) |
Apr 17, 2015 | 47.25 | 47.29 | 46.87 | 47.12 | 145,815 | -0.42(-0.89%) |
Apr 16, 2015 | 47.53 | 47.66 | 47.47 | 47.54 | 117,574 | -0.03(-0.05%) |
Apr 15, 2015 | 47.64 | 47.72 | 47.45 | 47.57 | 156,483 | +0.13(+0.27%) |
Apr 14, 2015 | 47.49 | 47.52 | 47.28 | 47.44 | 74,698 | +0.04(+0.08%) |
Apr 13, 2015 | 47.48 | 47.72 | 47.32 | 47.40 | 255,487 | -0.28(-0.60%) |
Apr 10, 2015 | 47.38 | 47.72 | 47.22 | 47.69 | 121,243 | +0.40(+0.85%) |
Apr 09, 2015 | 47.11 | 47.29 | 46.94 | 47.28 | 125,040 | +0.28(+0.60%) |
Apr 08, 2015 | 46.79 | 47.02 | 46.71 | 47.00 | 175,015 | +0.41(+0.87%) |
Apr 07, 2015 | 46.66 | 46.98 | 46.60 | 46.60 | 473,417 | +0.11(+0.23%) |
Apr 06, 2015 | 46.37 | 46.72 | 46.25 | 46.49 | 239,481 | +0.11(+0.24%) |
Apr 02, 2015 | 46.40 | 46.38 | 46.38 | 46.38 | 221,104 | +0.14(+0.31%) |
Apr 01, 2015 | 46.58 | 46.65 | 45.89 | 46.24 | 558,127 | -0.28(-0.60%) |
Mar 31, 2015 | 46.89 | 46.98 | 46.51 | 46.52 | 189,056 | -0.73(-1.54%) |
Mar 30, 2015 | 47.03 | 47.28 | 46.95 | 47.25 | 163,923 | +0.48(+1.02%) |
Mar 27, 2015 | 46.46 | 46.92 | 46.46 | 46.77 | 78,376 | +0.36(+0.77%) |
Mar 26, 2015 | 46.40 | 46.70 | 46.17 | 46.41 | 402,756 | -0.28(-0.60%) |
Mar 25, 2015 | 47.50 | 47.64 | 46.64 | 46.69 | 112,193 | -0.81(-1.71%) |
Mar 24, 2015 | 47.91 | 47.95 | 47.44 | 47.50 | 181,410 | -0.25(-0.52%) |
Mar 23, 2015 | 47.75 | 47.91 | 47.58 | 47.75 | 418,224 | +0.01(+0.02%) |
Mar 20, 2015 | 47.82 | 47.87 | 47.52 | 47.74 | 760,974 | +0.53(+1.13%) |
Mar 19, 2015 | 47.03 | 47.24 | 46.90 | 47.20 | 134,136 | -0.01(-0.02%) |
Mar 18, 2015 | 46.34 | 47.38 | 46.30 | 47.21 | 390,975 | +0.82(+1.76%) |
Mar 17, 2015 | 46.27 | 46.47 | 46.09 | 46.39 | 119,120 | -0.11(-0.25%) |
Mar 16, 2015 | 45.92 | 46.53 | 45.92 | 46.51 | 135,281 | +0.86(+1.88%) |
Mar 13, 2015 | 45.56 | 45.74 | 45.36 | 45.65 | 122,027 | -0.06(-0.13%) |
Mar 12, 2015 | 45.29 | 45.74 | 45.29 | 45.71 | 215,755 | +0.67(+1.49%) |
Mar 11, 2015 | 45.28 | 45.35 | 45.02 | 45.04 | 122,532 | -0.06(-0.13%) |
Mar 10, 2015 | 45.20 | 45.37 | 45.09 | 45.10 | 214,770 | -0.59(-1.28%) |
Mar 09, 2015 | 45.52 | 45.72 | 45.33 | 45.68 | 349,141 | +0.27(+0.60%) |
Mar 06, 2015 | 46.05 | 46.08 | 45.39 | 45.41 | 211,957 | -0.85(-1.84%) |
Mar 05, 2015 | 46.09 | 46.40 | 46.07 | 46.26 | 150,026 | +0.25(+0.55%) |
Mar 04, 2015 | 45.89 | 46.12 | 45.55 | 46.01 | 256,115 | +0.03(+0.06%) |
Mar 03, 2015 | 46.31 | 46.34 | 45.80 | 45.98 | 316,286 | -0.32(-0.68%) |