Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.21 | 49.22 | 48.66 | 48.80 | 5,176,249 | -0.31(-0.63%) |
May 28, 2015 | 49.00 | 49.29 | 48.84 | 49.11 | 2,745,083 | +0.10(+0.20%) |
May 27, 2015 | 49.05 | 49.17 | 48.84 | 49.02 | 3,786,843 | -0.02(-0.05%) |
May 26, 2015 | 49.25 | 49.37 | 48.67 | 49.04 | 3,738,818 | -0.32(-0.64%) |
May 22, 2015 | 49.24 | 49.35 | 49.35 | 49.35 | 2,063,855 | -0.03(-0.07%) |
May 21, 2015 | 49.42 | 49.68 | 49.14 | 49.39 | 4,600,357 | +0.09(+0.18%) |
May 20, 2015 | 49.48 | 49.66 | 49.21 | 49.30 | 3,992,403 | -0.21(-0.42%) |
May 19, 2015 | 49.28 | 49.70 | 49.22 | 49.50 | 2,613,465 | -0.05(-0.10%) |
May 18, 2015 | 49.27 | 49.66 | 49.24 | 49.55 | 2,036,759 | +0.05(+0.10%) |
May 15, 2015 | 49.18 | 49.63 | 49.10 | 49.50 | 2,500,810 | +0.40(+0.82%) |
May 14, 2015 | 48.92 | 49.21 | 48.85 | 49.10 | 2,513,190 | +0.48(+0.99%) |
May 13, 2015 | 48.75 | 49.44 | 48.45 | 48.62 | 3,710,621 | -0.13(-0.27%) |
May 12, 2015 | 48.39 | 48.90 | 48.19 | 48.75 | 3,286,562 | +0.05(+0.11%) |
May 11, 2015 | 49.20 | 49.53 | 48.68 | 48.70 | 2,585,166 | -0.53(-1.09%) |
May 08, 2015 | 49.20 | 49.60 | 49.09 | 49.23 | 2,811,248 | +0.59(+1.21%) |
May 07, 2015 | 48.70 | 49.05 | 48.54 | 48.64 | 3,073,741 | +0.15(+0.31%) |
May 06, 2015 | 48.57 | 48.85 | 48.05 | 48.49 | 5,048,040 | -0.08(-0.16%) |
May 05, 2015 | 49.13 | 49.20 | 48.10 | 48.57 | 4,877,753 | -0.64(-1.31%) |
May 04, 2015 | 49.00 | 49.77 | 49.00 | 49.21 | 3,224,025 | +0.04(+0.08%) |
May 01, 2015 | 49.24 | 49.44 | 48.59 | 49.17 | 3,328,662 | +0.01(+0.03%) |
Apr 30, 2015 | 49.43 | 49.51 | 48.67 | 49.15 | 4,137,422 | -0.43(-0.86%) |
Apr 29, 2015 | 49.45 | 49.72 | 49.17 | 49.58 | 3,100,445 | -0.30(-0.60%) |
Apr 28, 2015 | 49.51 | 49.90 | 49.08 | 49.88 | 3,218,204 | +0.12(+0.23%) |
Apr 27, 2015 | 50.53 | 50.68 | 49.39 | 49.77 | 2,949,281 | -0.67(-1.32%) |
Apr 24, 2015 | 50.09 | 50.98 | 50.04 | 50.43 | 4,182,446 | +0.23(+0.46%) |
Apr 23, 2015 | 49.77 | 50.38 | 49.64 | 50.20 | 3,014,856 | +0.47(+0.94%) |
Apr 22, 2015 | 49.61 | 49.83 | 49.33 | 49.73 | 4,045,470 | +0.29(+0.60%) |
Apr 21, 2015 | 49.91 | 50.20 | 49.20 | 49.44 | 5,204,699 | -0.45(-0.91%) |
Apr 20, 2015 | 49.11 | 50.36 | 49.11 | 49.89 | 3,402,226 | +0.88(+1.79%) |
Apr 17, 2015 | 48.94 | 49.37 | 48.87 | 49.01 | 4,290,225 | -0.23(-0.46%) |
Apr 16, 2015 | 49.48 | 49.49 | 48.90 | 49.24 | 3,461,554 | -0.43(-0.86%) |
Apr 15, 2015 | 49.26 | 49.76 | 49.11 | 49.66 | 4,306,503 | +0.54(+1.10%) |
Apr 14, 2015 | 48.78 | 49.24 | 48.71 | 49.12 | 2,624,247 | +0.37(+0.76%) |
Apr 13, 2015 | 49.31 | 49.37 | 48.70 | 48.75 | 1,984,394 | -0.56(-1.13%) |
Apr 10, 2015 | 49.00 | 49.57 | 48.87 | 49.31 | 1,714,370 | +0.36(+0.74%) |
Apr 09, 2015 | 49.08 | 49.09 | 48.56 | 48.94 | 2,255,013 | -0.26(-0.53%) |
Apr 08, 2015 | 49.32 | 49.40 | 48.97 | 49.20 | 2,956,348 | -0.14(-0.28%) |
Apr 07, 2015 | 49.86 | 49.96 | 49.31 | 49.34 | 2,703,201 | -0.52(-1.05%) |
Apr 06, 2015 | 49.15 | 50.06 | 49.15 | 49.86 | 3,397,782 | +0.77(+1.58%) |
Apr 02, 2015 | 49.11 | 49.09 | 49.09 | 49.09 | 2,601,802 | +0.05(+0.10%) |
Apr 01, 2015 | 48.76 | 49.23 | 48.09 | 49.04 | 3,786,597 | +0.44(+0.90%) |
Mar 31, 2015 | 48.70 | 49.06 | 48.23 | 48.60 | 3,615,869 | -0.19(-0.38%) |
Mar 30, 2015 | 48.39 | 48.96 | 48.19 | 48.78 | 2,081,618 | +0.51(+1.07%) |
Mar 27, 2015 | 48.30 | 48.60 | 48.12 | 48.27 | 2,861,410 | +0.02(+0.04%) |
Mar 26, 2015 | 48.41 | 48.73 | 48.06 | 48.25 | 3,457,362 | -0.23(-0.48%) |
Mar 25, 2015 | 49.00 | 49.32 | 48.44 | 48.48 | 3,581,590 | -0.52(-1.06%) |
Mar 24, 2015 | 49.37 | 49.73 | 48.90 | 49.00 | 3,465,931 | -0.51(-1.02%) |
Mar 23, 2015 | 49.40 | 49.75 | 49.32 | 49.51 | 3,476,070 | +0.01(+0.01%) |
Mar 20, 2015 | 49.24 | 49.75 | 49.14 | 49.50 | 6,261,837 | +0.40(+0.82%) |
Mar 19, 2015 | 49.24 | 49.80 | 48.85 | 49.10 | 3,735,974 | -0.22(-0.44%) |
Mar 18, 2015 | 47.92 | 49.59 | 47.71 | 49.32 | 4,690,692 | +1.32(+2.76%) |
Mar 17, 2015 | 47.93 | 48.20 | 47.69 | 48.00 | 3,344,883 | +0.01(+0.01%) |
Mar 16, 2015 | 47.47 | 48.27 | 47.34 | 47.99 | 3,823,180 | +0.70(+1.48%) |
Mar 13, 2015 | 47.89 | 47.89 | 46.80 | 47.29 | 4,168,058 | -0.59(-1.23%) |
Mar 12, 2015 | 47.45 | 48.08 | 47.36 | 47.88 | 4,437,408 | +0.73(+1.56%) |
Mar 11, 2015 | 47.67 | 47.91 | 47.14 | 47.15 | 5,482,812 | -0.35(-0.74%) |
Mar 10, 2015 | 47.61 | 48.15 | 47.47 | 47.50 | 7,467,505 | -0.21(-0.45%) |
Mar 09, 2015 | 47.71 | 48.10 | 47.64 | 47.71 | 3,439,994 | -0.01(-0.01%) |
Mar 06, 2015 | 48.11 | 48.12 | 47.45 | 47.71 | 6,975,368 | -1.10(-2.25%) |
Mar 05, 2015 | 48.57 | 49.20 | 48.44 | 48.81 | 4,915,283 | +0.39(+0.81%) |
Mar 04, 2015 | 48.39 | 48.67 | 48.28 | 48.42 | 3,850,038 | -0.25(-0.51%) |
Mar 03, 2015 | 48.29 | 48.70 | 47.85 | 48.67 | 5,432,894 | +0.45(+0.92%) |