Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.12 | 48.16 | 48.11 | 48.16 | 10,627 | +0.03(+0.06%) |
May 28, 2015 | 48.13 | 48.16 | 48.08 | 48.12 | 8,304 | -0.01(-0.02%) |
May 27, 2015 | 48.11 | 48.13 | 48.07 | 48.13 | 12,948 | +0.02(+0.04%) |
May 26, 2015 | 48.09 | 48.12 | 48.09 | 48.12 | 8,361 | +0.03(+0.06%) |
May 22, 2015 | 48.09 | 48.09 | 48.09 | 48.09 | 17,386 | -0.03(-0.06%) |
May 21, 2015 | 48.08 | 48.08 | 48.08 | 48.12 | 6,131 | +0.01(+0.02%) |
May 20, 2015 | 48.10 | 48.12 | 48.08 | 48.11 | 3,467 | +0.03(+0.06%) |
May 19, 2015 | 48.12 | 48.12 | 48.08 | 48.08 | 16,561 | -0.04(-0.08%) |
May 18, 2015 | 48.15 | 48.16 | 48.11 | 48.12 | 15,530 | -0.03(-0.06%) |
May 15, 2015 | 48.11 | 48.16 | 48.11 | 48.14 | 49,188 | -0.01(-0.02%) |
May 14, 2015 | 48.12 | 48.16 | 48.12 | 48.15 | 10,764 | +0.04(+0.08%) |
May 13, 2015 | 48.12 | 48.12 | 48.10 | 48.11 | 3,146 | +0.02(+0.04%) |
May 12, 2015 | 48.10 | 48.12 | 48.08 | 48.09 | 8,590 | +0.02(+0.04%) |
May 11, 2015 | 48.10 | 48.12 | 48.08 | 48.08 | 3,659 | -0.07(-0.14%) |
May 08, 2015 | 48.11 | 48.17 | 48.11 | 48.14 | 5,262 | +0.06(+0.12%) |
May 07, 2015 | 48.09 | 48.11 | 48.05 | 48.09 | 33,201 | +0.02(+0.03%) |
May 06, 2015 | 48.04 | 48.10 | 48.04 | 48.07 | 4,618 | -0.01(-0.01%) |
May 05, 2015 | 48.08 | 48.11 | 48.06 | 48.08 | 3,914 | -0.04(-0.08%) |
May 04, 2015 | 48.12 | 48.20 | 48.07 | 48.12 | 9,236 | +0.04(+0.08%) |
May 01, 2015 | 48.08 | 48.15 | 48.07 | 48.08 | 8,522 | -0.06(-0.12%) |
Apr 30, 2015 | 48.11 | 48.19 | 48.06 | 48.13 | 7,160 | -0.00(-0.00%) |
Apr 29, 2015 | 48.09 | 48.24 | 48.09 | 48.14 | 56,101 | +0.02(+0.04%) |
Apr 28, 2015 | 48.12 | 48.24 | 48.10 | 48.12 | 63,708 | -0.03(-0.06%) |
Apr 27, 2015 | 48.13 | 48.23 | 48.13 | 48.14 | 10,191 | +0.00(+0.00%) |
Apr 24, 2015 | 48.11 | 48.17 | 48.11 | 48.14 | 19,440 | +0.01(+0.02%) |
Apr 23, 2015 | 48.10 | 48.16 | 48.10 | 48.14 | 23,360 | -0.01(-0.02%) |
Apr 22, 2015 | 48.14 | 48.14 | 48.12 | 48.14 | 99,002 | -0.02(-0.04%) |
Apr 21, 2015 | 48.12 | 48.16 | 48.12 | 48.16 | 4,855 | +0.04(+0.08%) |
Apr 20, 2015 | 48.16 | 48.18 | 48.12 | 48.12 | 11,548 | -0.01(-0.02%) |
Apr 17, 2015 | 48.16 | 48.16 | 48.11 | 48.13 | 11,292 | -0.03(-0.06%) |
Apr 16, 2015 | 48.14 | 48.16 | 48.14 | 48.16 | 3,754 | +0.02(+0.04%) |
Apr 15, 2015 | 48.18 | 48.18 | 48.11 | 48.14 | 26,320 | +0.01(+0.02%) |
Apr 14, 2015 | 48.16 | 48.19 | 48.11 | 48.13 | 23,533 | +0.02(+0.04%) |
Apr 13, 2015 | 48.18 | 48.20 | 48.10 | 48.11 | 21,460 | +0.05(+0.10%) |
Apr 10, 2015 | 48.21 | 48.22 | 48.07 | 48.07 | 6,900 | -0.04(-0.08%) |
Apr 09, 2015 | 48.09 | 48.21 | 48.08 | 48.10 | 12,801 | -0.01(-0.02%) |
Apr 08, 2015 | 48.09 | 48.15 | 48.09 | 48.11 | 11,388 | -0.02(-0.04%) |
Apr 07, 2015 | 48.13 | 48.18 | 48.08 | 48.13 | 32,202 | -0.01(-0.02%) |
Apr 06, 2015 | 48.24 | 48.24 | 48.13 | 48.14 | 16,879 | +0.04(+0.08%) |
Apr 02, 2015 | 48.10 | 48.10 | 48.10 | 48.10 | 10,393 | -0.05(-0.10%) |
Apr 01, 2015 | 48.10 | 48.17 | 48.10 | 48.15 | 55,094 | +0.07(+0.14%) |
Mar 31, 2015 | 48.07 | 48.15 | 48.05 | 48.09 | 164,653 | +0.01(+0.02%) |
Mar 30, 2015 | 48.11 | 48.11 | 48.05 | 48.08 | 14,820 | +0.03(+0.06%) |
Mar 27, 2015 | 48.06 | 48.10 | 48.05 | 48.05 | 9,128 | +0.02(+0.04%) |
Mar 26, 2015 | 48.06 | 48.14 | 48.03 | 48.03 | 10,722 | -0.03(-0.06%) |
Mar 25, 2015 | 48.05 | 48.09 | 48.05 | 48.06 | 3,421 | -0.01(-0.02%) |
Mar 24, 2015 | 48.06 | 48.09 | 48.04 | 48.07 | 174,126 | +0.02(+0.04%) |
Mar 23, 2015 | 48.01 | 48.09 | 48.01 | 48.05 | 15,210 | +0.01(+0.02%) |
Mar 20, 2015 | 48.01 | 48.07 | 48.00 | 48.04 | 8,598 | +0.02(+0.04%) |
Mar 19, 2015 | 48.10 | 48.10 | 47.98 | 48.02 | 4,617 | -0.03(-0.06%) |
Mar 18, 2015 | 47.97 | 48.14 | 47.96 | 48.05 | 4,821 | +0.08(+0.16%) |
Mar 17, 2015 | 47.98 | 48.00 | 47.97 | 47.97 | 3,348 | -0.01(-0.02%) |
Mar 16, 2015 | 47.96 | 48.01 | 47.96 | 47.98 | 2,697 | +0.01(+0.02%) |
Mar 13, 2015 | 47.98 | 48.01 | 47.97 | 47.97 | 2,421 | +0.01(+0.02%) |
Mar 12, 2015 | 47.97 | 48.10 | 47.94 | 47.97 | 2,980 | +0.00(+0.00%) |
Mar 11, 2015 | 47.96 | 47.98 | 47.95 | 47.96 | 5,222 | -0.04(-0.08%) |
Mar 10, 2015 | 48.04 | 48.04 | 47.94 | 48.00 | 38,676 | +0.04(+0.08%) |
Mar 09, 2015 | 48.41 | 48.41 | 47.94 | 47.96 | 5,971 | +0.01(+0.02%) |
Mar 06, 2015 | 47.94 | 47.95 | 47.92 | 47.95 | 2,979 | -0.06(-0.12%) |
Mar 05, 2015 | 48.01 | 48.01 | 48.00 | 48.01 | 2,368 | +0.00(+0.00%) |
Mar 04, 2015 | 47.95 | 48.01 | 47.95 | 48.01 | 5,711 | +0.06(+0.12%) |
Mar 03, 2015 | 48.03 | 47.97 | 47.97 | 47.95 | 48,989 | -0.02(-0.04%) |