Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.84 | 48.15 | 47.41 | 47.61 | 2,037,458 | -0.33(-0.69%) |
May 28, 2015 | 47.96 | 48.40 | 47.72 | 47.94 | 891,649 | -0.16(-0.33%) |
May 27, 2015 | 47.94 | 48.27 | 47.74 | 48.10 | 967,722 | +0.24(+0.50%) |
May 26, 2015 | 47.68 | 47.95 | 47.33 | 47.86 | 1,110,402 | +0.06(+0.14%) |
May 22, 2015 | 47.39 | 47.80 | 47.80 | 47.80 | 588,962 | +0.24(+0.50%) |
May 21, 2015 | 47.79 | 47.84 | 47.21 | 47.56 | 1,061,835 | -0.08(-0.17%) |
May 20, 2015 | 47.54 | 47.92 | 47.27 | 47.64 | 789,495 | +0.13(+0.27%) |
May 19, 2015 | 47.70 | 47.90 | 47.38 | 47.51 | 613,623 | -0.27(-0.56%) |
May 18, 2015 | 47.91 | 48.15 | 47.58 | 47.78 | 1,074,974 | -0.31(-0.64%) |
May 15, 2015 | 47.55 | 48.15 | 47.55 | 48.09 | 1,061,178 | +0.59(+1.24%) |
May 14, 2015 | 46.80 | 47.65 | 46.64 | 47.49 | 1,072,576 | +0.83(+1.78%) |
May 13, 2015 | 46.67 | 47.23 | 46.40 | 46.67 | 1,421,560 | +0.15(+0.33%) |
May 12, 2015 | 46.32 | 46.69 | 45.94 | 46.51 | 1,028,935 | -0.12(-0.25%) |
May 11, 2015 | 47.23 | 47.23 | 46.56 | 46.63 | 956,672 | -0.79(-1.67%) |
May 08, 2015 | 47.21 | 48.26 | 47.05 | 47.42 | 1,090,200 | +0.68(+1.45%) |
May 07, 2015 | 46.02 | 46.89 | 45.53 | 46.74 | 1,702,936 | +0.71(+1.55%) |
May 06, 2015 | 46.08 | 46.75 | 45.56 | 46.03 | 1,986,038 | +0.55(+1.20%) |
May 05, 2015 | 46.15 | 46.36 | 45.34 | 45.48 | 1,522,554 | -0.89(-1.91%) |
May 04, 2015 | 46.23 | 46.77 | 46.16 | 46.37 | 1,038,500 | +0.14(+0.31%) |
May 01, 2015 | 45.74 | 46.28 | 45.71 | 46.23 | 1,292,130 | +0.51(+1.12%) |
Apr 30, 2015 | 45.81 | 46.01 | 45.25 | 45.71 | 1,544,584 | -0.32(-0.69%) |
Apr 29, 2015 | 46.55 | 46.80 | 45.85 | 46.03 | 1,597,044 | -0.87(-1.84%) |
Apr 28, 2015 | 47.93 | 47.93 | 46.65 | 46.90 | 1,782,750 | -1.15(-2.40%) |
Apr 27, 2015 | 48.25 | 48.31 | 47.80 | 48.05 | 1,135,779 | -0.05(-0.10%) |
Apr 24, 2015 | 47.76 | 48.44 | 47.49 | 48.10 | 1,092,772 | +0.62(+1.31%) |
Apr 23, 2015 | 47.69 | 47.93 | 47.48 | 47.48 | 997,180 | -0.31(-0.65%) |
Apr 22, 2015 | 47.92 | 48.01 | 47.64 | 47.79 | 1,068,048 | -0.17(-0.35%) |
Apr 21, 2015 | 47.57 | 48.04 | 47.37 | 47.96 | 1,778,927 | +0.52(+1.09%) |
Apr 20, 2015 | 47.08 | 47.69 | 47.00 | 47.44 | 1,527,894 | +0.35(+0.75%) |
Apr 17, 2015 | 47.01 | 47.22 | 46.65 | 47.08 | 1,155,394 | -0.07(-0.15%) |
Apr 16, 2015 | 46.82 | 47.24 | 46.39 | 47.16 | 993,476 | +0.22(+0.46%) |
Apr 15, 2015 | 47.14 | 47.30 | 46.75 | 46.94 | 789,137 | -0.22(-0.47%) |
Apr 14, 2015 | 47.12 | 47.39 | 47.07 | 47.16 | 977,677 | +0.26(+0.55%) |
Apr 13, 2015 | 47.01 | 47.17 | 46.90 | 46.90 | 963,632 | -0.12(-0.25%) |
Apr 10, 2015 | 47.37 | 47.75 | 46.83 | 47.02 | 1,493,898 | -0.09(-0.20%) |
Apr 09, 2015 | 47.67 | 48.01 | 46.88 | 47.11 | 1,739,854 | -0.74(-1.54%) |
Apr 08, 2015 | 47.62 | 47.92 | 47.52 | 47.85 | 931,021 | +0.25(+0.51%) |
Apr 07, 2015 | 47.96 | 48.06 | 47.35 | 47.60 | 903,240 | -0.26(-0.54%) |
Apr 06, 2015 | 47.38 | 48.16 | 47.38 | 47.86 | 845,698 | +0.40(+0.84%) |
Apr 02, 2015 | 47.05 | 47.47 | 47.47 | 47.47 | 903,140 | +0.48(+1.01%) |
Apr 01, 2015 | 47.62 | 47.79 | 46.65 | 46.99 | 1,338,891 | -0.56(-1.18%) |
Mar 31, 2015 | 48.08 | 48.42 | 47.55 | 47.55 | 1,330,424 | -0.58(-1.20%) |
Mar 30, 2015 | 47.69 | 48.16 | 47.22 | 48.13 | 1,010,509 | +0.74(+1.57%) |
Mar 27, 2015 | 47.98 | 48.48 | 47.16 | 47.39 | 1,705,225 | -0.68(-1.41%) |
Mar 26, 2015 | 48.03 | 48.30 | 47.82 | 48.06 | 1,395,583 | +0.04(+0.09%) |
Mar 25, 2015 | 48.24 | 48.64 | 47.87 | 48.02 | 1,483,331 | -0.12(-0.25%) |
Mar 24, 2015 | 48.75 | 48.81 | 48.10 | 48.14 | 940,812 | -0.53(-1.10%) |
Mar 23, 2015 | 49.20 | 49.23 | 48.66 | 48.68 | 1,204,045 | -0.55(-1.11%) |
Mar 20, 2015 | 48.04 | 49.35 | 47.93 | 49.23 | 1,317,212 | +1.25(+2.60%) |
Mar 19, 2015 | 47.61 | 48.29 | 47.45 | 47.98 | 1,160,295 | +0.37(+0.77%) |
Mar 18, 2015 | 46.86 | 47.73 | 46.34 | 47.61 | 2,546,394 | +0.76(+1.63%) |
Mar 17, 2015 | 46.77 | 47.09 | 46.52 | 46.85 | 1,752,644 | +0.02(+0.05%) |
Mar 16, 2015 | 46.67 | 47.18 | 46.59 | 46.82 | 1,464,243 | +0.35(+0.74%) |
Mar 13, 2015 | 46.81 | 46.84 | 46.20 | 46.48 | 1,217,415 | -0.35(-0.74%) |
Mar 12, 2015 | 46.71 | 47.08 | 46.52 | 46.82 | 1,080,061 | +0.32(+0.68%) |
Mar 11, 2015 | 46.06 | 46.80 | 45.97 | 46.51 | 1,701,015 | +0.55(+1.19%) |
Mar 10, 2015 | 45.66 | 46.34 | 45.53 | 45.96 | 1,443,021 | +0.08(+0.17%) |
Mar 09, 2015 | 46.51 | 46.72 | 45.83 | 45.88 | 1,110,663 | -0.36(-0.77%) |
Mar 06, 2015 | 45.90 | 46.27 | 45.04 | 46.24 | 2,241,625 | -0.63(-1.34%) |
Mar 05, 2015 | 46.92 | 47.35 | 46.76 | 46.86 | 1,080,011 | +0.19(+0.41%) |
Mar 04, 2015 | 47.49 | 47.47 | 46.47 | 46.67 | 1,289,574 | -0.80(-1.68%) |
Mar 03, 2015 | 47.47 | 47.61 | 46.81 | 47.47 | 1,453,337 | -0.16(-0.33%) |