Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.88 | 48.20 | 47.45 | 47.65 | 2,035,585 | -0.33(-0.69%) |
May 28, 2015 | 48.01 | 48.45 | 47.76 | 47.99 | 890,830 | -0.16(-0.33%) |
May 27, 2015 | 47.99 | 48.32 | 47.78 | 48.14 | 966,833 | +0.24(+0.50%) |
May 26, 2015 | 47.73 | 47.99 | 47.37 | 47.91 | 1,109,382 | +0.06(+0.14%) |
May 22, 2015 | 47.43 | 47.84 | 47.84 | 47.84 | 588,421 | +0.24(+0.50%) |
May 21, 2015 | 47.83 | 47.88 | 47.25 | 47.60 | 1,060,860 | -0.08(-0.17%) |
May 20, 2015 | 47.58 | 47.96 | 47.31 | 47.68 | 788,770 | +0.13(+0.27%) |
May 19, 2015 | 47.75 | 47.94 | 47.42 | 47.55 | 613,059 | -0.27(-0.56%) |
May 18, 2015 | 47.96 | 48.20 | 47.63 | 47.82 | 1,073,986 | -0.31(-0.64%) |
May 15, 2015 | 47.59 | 48.20 | 47.59 | 48.13 | 1,060,203 | +0.59(+1.24%) |
May 14, 2015 | 46.84 | 47.70 | 46.68 | 47.54 | 1,071,590 | +0.83(+1.78%) |
May 13, 2015 | 46.71 | 47.27 | 46.44 | 46.71 | 1,420,254 | +0.15(+0.33%) |
May 12, 2015 | 46.36 | 46.74 | 45.98 | 46.56 | 1,027,989 | -0.12(-0.25%) |
May 11, 2015 | 47.27 | 47.27 | 46.60 | 46.67 | 955,793 | -0.79(-1.67%) |
May 08, 2015 | 47.25 | 48.30 | 47.09 | 47.47 | 1,089,198 | +0.68(+1.45%) |
May 07, 2015 | 46.07 | 46.94 | 45.58 | 46.79 | 1,701,371 | +0.71(+1.55%) |
May 06, 2015 | 46.12 | 46.80 | 45.60 | 46.07 | 1,984,213 | +0.55(+1.20%) |
May 05, 2015 | 46.20 | 46.41 | 45.38 | 45.53 | 1,521,155 | -0.89(-1.91%) |
May 04, 2015 | 46.28 | 46.82 | 46.20 | 46.41 | 1,037,546 | +0.14(+0.31%) |
May 01, 2015 | 45.78 | 46.32 | 45.76 | 46.27 | 1,290,943 | +0.51(+1.12%) |
Apr 30, 2015 | 45.86 | 46.05 | 45.29 | 45.76 | 1,543,164 | -0.32(-0.69%) |
Apr 29, 2015 | 46.59 | 46.85 | 45.89 | 46.07 | 1,595,576 | -0.87(-1.84%) |
Apr 28, 2015 | 47.97 | 47.97 | 46.69 | 46.94 | 1,781,112 | -1.15(-2.40%) |
Apr 27, 2015 | 48.30 | 48.35 | 47.84 | 48.09 | 1,134,735 | -0.05(-0.10%) |
Apr 24, 2015 | 47.81 | 48.48 | 47.53 | 48.14 | 1,091,768 | +0.62(+1.31%) |
Apr 23, 2015 | 47.73 | 47.98 | 47.52 | 47.52 | 996,264 | -0.31(-0.65%) |
Apr 22, 2015 | 47.96 | 48.06 | 47.68 | 47.83 | 1,067,067 | -0.17(-0.35%) |
Apr 21, 2015 | 47.61 | 48.09 | 47.42 | 48.00 | 1,777,292 | +0.52(+1.09%) |
Apr 20, 2015 | 47.13 | 47.73 | 47.04 | 47.48 | 1,526,490 | +0.35(+0.75%) |
Apr 17, 2015 | 47.05 | 47.27 | 46.69 | 47.13 | 1,154,332 | -0.07(-0.15%) |
Apr 16, 2015 | 46.86 | 47.29 | 46.43 | 47.20 | 992,563 | +0.22(+0.46%) |
Apr 15, 2015 | 47.18 | 47.34 | 46.80 | 46.98 | 788,412 | -0.22(-0.47%) |
Apr 14, 2015 | 47.16 | 47.43 | 47.11 | 47.21 | 976,779 | +0.26(+0.55%) |
Apr 13, 2015 | 47.05 | 47.21 | 46.95 | 46.95 | 962,746 | -0.12(-0.25%) |
Apr 10, 2015 | 47.41 | 47.80 | 46.87 | 47.06 | 1,492,525 | -0.09(-0.20%) |
Apr 09, 2015 | 47.72 | 48.06 | 46.93 | 47.16 | 1,738,255 | -0.74(-1.54%) |
Apr 08, 2015 | 47.67 | 47.96 | 47.56 | 47.89 | 930,165 | +0.25(+0.52%) |
Apr 07, 2015 | 48.01 | 48.10 | 47.39 | 47.65 | 902,410 | -0.26(-0.54%) |
Apr 06, 2015 | 47.42 | 48.21 | 47.42 | 47.91 | 844,920 | +0.40(+0.84%) |
Apr 02, 2015 | 47.09 | 47.51 | 47.51 | 47.51 | 902,310 | +0.48(+1.01%) |
Apr 01, 2015 | 47.67 | 47.83 | 46.70 | 47.03 | 1,337,660 | -0.56(-1.18%) |
Mar 31, 2015 | 48.12 | 48.46 | 47.59 | 47.60 | 1,329,201 | -0.58(-1.20%) |
Mar 30, 2015 | 47.73 | 48.20 | 47.26 | 48.17 | 1,009,580 | +0.74(+1.57%) |
Mar 27, 2015 | 48.02 | 48.52 | 47.21 | 47.43 | 1,703,658 | -0.68(-1.41%) |
Mar 26, 2015 | 48.07 | 48.35 | 47.86 | 48.11 | 1,394,300 | +0.04(+0.09%) |
Mar 25, 2015 | 48.29 | 48.69 | 47.91 | 48.07 | 1,481,968 | -0.12(-0.25%) |
Mar 24, 2015 | 48.79 | 48.85 | 48.14 | 48.19 | 939,948 | -0.53(-1.10%) |
Mar 23, 2015 | 49.24 | 49.28 | 48.70 | 48.72 | 1,202,939 | -0.55(-1.11%) |
Mar 20, 2015 | 48.09 | 49.39 | 47.97 | 49.27 | 1,316,001 | +1.25(+2.60%) |
Mar 19, 2015 | 47.65 | 48.33 | 47.49 | 48.02 | 1,159,228 | +0.37(+0.77%) |
Mar 18, 2015 | 46.90 | 47.78 | 46.38 | 47.65 | 2,544,054 | +0.76(+1.63%) |
Mar 17, 2015 | 46.81 | 47.13 | 46.56 | 46.89 | 1,751,034 | +0.02(+0.05%) |
Mar 16, 2015 | 46.72 | 47.22 | 46.64 | 46.87 | 1,462,897 | +0.35(+0.74%) |
Mar 13, 2015 | 46.85 | 46.88 | 46.24 | 46.52 | 1,216,297 | -0.35(-0.74%) |
Mar 12, 2015 | 46.75 | 47.13 | 46.57 | 46.87 | 1,079,068 | +0.32(+0.68%) |
Mar 11, 2015 | 46.10 | 46.84 | 46.01 | 46.55 | 1,699,452 | +0.55(+1.19%) |
Mar 10, 2015 | 45.70 | 46.38 | 45.57 | 46.00 | 1,441,695 | +0.08(+0.17%) |
Mar 09, 2015 | 46.55 | 46.76 | 45.87 | 45.92 | 1,109,642 | -0.36(-0.77%) |
Mar 06, 2015 | 45.94 | 46.31 | 45.08 | 46.28 | 2,239,565 | -0.63(-1.34%) |
Mar 05, 2015 | 46.96 | 47.39 | 46.81 | 46.91 | 1,079,018 | +0.19(+0.41%) |
Mar 04, 2015 | 47.53 | 47.51 | 46.51 | 46.71 | 1,288,389 | -0.80(-1.68%) |
Mar 03, 2015 | 47.52 | 47.65 | 46.85 | 47.51 | 1,452,001 | -0.16(-0.33%) |