Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 47.32 | 47.61 | 47.61 | 47.61 | 415 | -0.01(-0.03%) |
May 26, 2015 | 46.97 | 47.63 | 47.63 | 47.63 | 604 | -0.47(-0.98%) |
May 22, 2015 | 47.93 | 48.10 | 48.10 | 48.10 | 31,600 | +0.14(+0.29%) |
May 21, 2015 | 47.95 | 48.10 | 47.79 | 47.96 | 12,801 | +0.17(+0.36%) |
May 20, 2015 | 47.79 | 47.79 | 47.79 | 47.79 | 312 | -0.50(-1.03%) |
May 19, 2015 | 48.28 | 48.28 | 48.28 | 48.28 | 938 | -0.15(-0.31%) |
May 18, 2015 | 48.24 | 48.43 | 48.24 | 48.43 | 588 | +0.75(+1.57%) |
May 15, 2015 | 47.65 | 47.84 | 47.58 | 47.69 | 11,692 | -0.60(-1.23%) |
May 14, 2015 | 48.28 | 48.44 | 48.28 | 48.28 | 2,187 | +0.33(+0.69%) |
May 11, 2015 | 48.28 | 47.95 | 47.95 | 47.95 | 146 | -0.17(-0.34%) |
May 08, 2015 | 48.28 | 48.28 | 48.12 | 48.12 | 19,941 | -0.17(-0.34%) |
May 07, 2015 | 48.29 | 48.29 | 47.97 | 48.28 | 10,296 | -0.63(-1.28%) |
May 06, 2015 | 49.39 | 49.39 | 48.91 | 48.91 | 10,865 | -1.37(-2.72%) |
May 05, 2015 | 50.48 | 50.54 | 50.28 | 50.28 | 1,028 | -0.64(-1.26%) |
May 04, 2015 | 50.95 | 50.95 | 49.27 | 50.92 | 2,461 | -0.50(-0.98%) |
May 01, 2015 | 49.11 | 51.42 | 49.11 | 51.42 | 368 | +2.32(+4.72%) |
Apr 30, 2015 | 48.35 | 49.11 | 48.35 | 49.11 | 4,921 | +1.49(+3.12%) |
Apr 28, 2015 | 47.62 | 47.62 | 47.62 | 47.62 | 453 | -0.79(-1.64%) |
Apr 24, 2015 | 48.41 | 48.41 | 48.41 | 48.41 | 93 | +0.51(+1.06%) |
Apr 22, 2015 | 47.79 | 47.90 | 47.90 | 47.90 | 4,535 | -0.05(-0.11%) |
Apr 21, 2015 | 47.96 | 47.96 | 47.96 | 47.96 | 349 | -0.17(-0.36%) |
Apr 14, 2015 | 48.28 | 48.13 | 48.13 | 48.13 | 16 | -0.15(-0.32%) |
Apr 13, 2015 | 48.30 | 48.61 | 48.28 | 48.28 | 2,066 | +0.29(+0.61%) |
Apr 10, 2015 | 47.99 | 47.99 | 47.99 | 47.99 | 597 | -0.60(-1.23%) |
Apr 08, 2015 | 47.89 | 48.59 | 48.59 | 48.59 | 30 | -0.87(-1.75%) |
Apr 06, 2015 | 47.69 | 49.45 | 49.45 | 49.45 | 355 | +1.17(+2.42%) |
Apr 02, 2015 | 48.47 | 48.28 | 48.28 | 48.28 | 1,814 | +0.00(+0.00%) |
Apr 01, 2015 | 48.61 | 48.64 | 48.28 | 48.28 | 10,285 | -0.69(-1.40%) |
Mar 31, 2015 | 48.66 | 48.97 | 48.66 | 48.97 | 690 | -0.57(-1.15%) |
Mar 30, 2015 | 47.96 | 53.36 | 47.67 | 49.54 | 6,082 | +1.59(+3.32%) |
Mar 27, 2015 | 47.98 | 48.02 | 47.82 | 47.94 | 13,592 | -0.01(-0.03%) |
Mar 26, 2015 | 47.96 | 47.96 | 47.96 | 47.96 | 322 | +0.34(+0.71%) |
Mar 25, 2015 | 51.51 | 51.51 | 47.61 | 47.62 | 5,276 | -0.59(-1.22%) |
Mar 24, 2015 | 47.62 | 48.21 | 47.59 | 48.21 | 28,860 | +0.07(+0.14%) |
Mar 23, 2015 | 47.62 | 48.14 | 47.62 | 48.14 | 10,883 | -0.16(-0.33%) |
Mar 20, 2015 | 48.30 | 48.30 | 48.30 | 48.30 | 706 | -0.32(-0.65%) |
Mar 19, 2015 | 49.75 | 49.75 | 48.61 | 48.62 | 580 | -0.39(-0.80%) |
Mar 18, 2015 | 49.16 | 49.16 | 49.01 | 49.01 | 855 | +1.53(+3.21%) |
Mar 17, 2015 | 45.60 | 47.48 | 45.60 | 47.48 | 15,198 | +0.74(+1.58%) |
Mar 16, 2015 | 46.58 | 46.81 | 46.58 | 46.74 | 10,383 | -0.17(-0.35%) |
Mar 13, 2015 | 46.91 | 46.91 | 46.91 | 46.91 | 399 | -0.12(-0.25%) |
Mar 12, 2015 | 46.78 | 47.07 | 46.78 | 47.02 | 1,994 | +0.24(+0.52%) |
Mar 11, 2015 | 47.07 | 47.07 | 46.78 | 46.78 | 1,846 | -0.18(-0.39%) |
Mar 09, 2015 | 46.25 | 46.97 | 46.97 | 46.97 | 22 | +0.06(+0.13%) |
Mar 06, 2015 | 46.93 | 49.78 | 44.53 | 46.91 | 13,813 | -0.86(-1.80%) |
Mar 05, 2015 | 47.77 | 47.80 | 46.98 | 47.77 | 3,617 | +0.20(+0.42%) |