Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.74 | 48.11 | 47.27 | 47.80 | 162,262 | -0.08(-0.17%) |
May 28, 2015 | 47.52 | 47.91 | 47.25 | 47.88 | 104,143 | +0.34(+0.72%) |
May 27, 2015 | 47.73 | 47.87 | 47.27 | 47.54 | 147,385 | -0.27(-0.56%) |
May 26, 2015 | 47.81 | 48.05 | 47.29 | 47.81 | 132,597 | -0.19(-0.40%) |
May 22, 2015 | 47.75 | 48.00 | 48.00 | 48.00 | 215,900 | +0.21(+0.44%) |
May 21, 2015 | 47.59 | 48.21 | 47.21 | 47.79 | 198,935 | +0.35(+0.74%) |
May 20, 2015 | 48.34 | 48.50 | 47.34 | 47.44 | 204,037 | -1.13(-2.33%) |
May 19, 2015 | 47.80 | 49.39 | 47.06 | 48.57 | 250,206 | +0.20(+0.41%) |
May 18, 2015 | 48.13 | 48.77 | 47.82 | 48.37 | 127,668 | +0.30(+0.62%) |
May 15, 2015 | 47.00 | 48.45 | 46.98 | 48.07 | 146,175 | +1.07(+2.28%) |
May 14, 2015 | 47.15 | 47.22 | 46.85 | 47.00 | 148,847 | +0.08(+0.17%) |
May 13, 2015 | 47.50 | 47.50 | 46.60 | 46.92 | 89,381 | -0.47(-0.99%) |
May 12, 2015 | 48.05 | 48.17 | 47.00 | 47.39 | 123,419 | -0.81(-1.68%) |
May 11, 2015 | 48.64 | 48.99 | 48.02 | 48.20 | 64,898 | -0.39(-0.80%) |
May 08, 2015 | 48.41 | 48.84 | 47.97 | 48.59 | 77,138 | +0.56(+1.17%) |
May 07, 2015 | 48.25 | 48.56 | 47.83 | 48.03 | 68,426 | -0.32(-0.66%) |
May 06, 2015 | 48.24 | 48.50 | 47.70 | 48.35 | 73,368 | +0.11(+0.23%) |
May 05, 2015 | 49.81 | 49.85 | 47.78 | 48.24 | 114,267 | -1.65(-3.31%) |
May 04, 2015 | 50.03 | 50.50 | 49.55 | 49.89 | 138,359 | -0.12(-0.24%) |
May 01, 2015 | 49.74 | 50.20 | 49.55 | 50.01 | 115,541 | +0.43(+0.87%) |
Apr 30, 2015 | 48.93 | 49.71 | 48.20 | 49.58 | 175,329 | +0.22(+0.45%) |
Apr 29, 2015 | 49.56 | 50.71 | 49.30 | 49.36 | 71,845 | -0.60(-1.20%) |
Apr 28, 2015 | 49.94 | 50.28 | 49.62 | 49.96 | 74,984 | -0.09(-0.18%) |
Apr 27, 2015 | 50.34 | 50.68 | 49.81 | 50.05 | 82,100 | -0.02(-0.04%) |
Apr 24, 2015 | 50.40 | 50.93 | 49.60 | 50.07 | 77,925 | -0.15(-0.30%) |
Apr 23, 2015 | 49.88 | 50.85 | 49.58 | 50.22 | 90,535 | +0.28(+0.56%) |
Apr 22, 2015 | 49.87 | 50.02 | 49.01 | 49.94 | 85,250 | +0.08(+0.16%) |
Apr 21, 2015 | 49.56 | 50.28 | 49.17 | 49.86 | 118,966 | +0.48(+0.97%) |
Apr 20, 2015 | 49.52 | 49.85 | 49.14 | 49.38 | 79,461 | +0.16(+0.33%) |
Apr 17, 2015 | 49.23 | 49.81 | 48.69 | 49.22 | 121,141 | -0.33(-0.67%) |
Apr 16, 2015 | 50.09 | 50.25 | 49.35 | 49.55 | 76,385 | -0.60(-1.20%) |
Apr 15, 2015 | 50.36 | 50.70 | 49.67 | 50.15 | 102,432 | -0.07(-0.14%) |
Apr 14, 2015 | 50.05 | 50.57 | 49.67 | 50.22 | 90,258 | -0.05(-0.10%) |
Apr 13, 2015 | 50.29 | 50.79 | 50.04 | 50.27 | 62,640 | +0.09(+0.18%) |
Apr 10, 2015 | 50.63 | 50.64 | 49.97 | 50.18 | 113,867 | -0.19(-0.38%) |
Apr 09, 2015 | 50.59 | 50.95 | 49.82 | 50.37 | 76,417 | -0.32(-0.63%) |
Apr 08, 2015 | 50.53 | 51.28 | 50.52 | 50.69 | 119,665 | +0.02(+0.04%) |
Apr 07, 2015 | 51.17 | 51.60 | 50.63 | 50.67 | 64,332 | -0.57(-1.11%) |
Apr 06, 2015 | 50.65 | 51.60 | 50.65 | 51.24 | 110,939 | +0.33(+0.65%) |
Apr 02, 2015 | 51.27 | 50.91 | 50.91 | 50.91 | 99,800 | -0.36(-0.70%) |
Apr 01, 2015 | 51.66 | 51.66 | 50.43 | 51.27 | 156,760 | -0.50(-0.97%) |
Mar 31, 2015 | 52.95 | 52.95 | 51.50 | 51.77 | 178,484 | -1.55(-2.91%) |
Mar 30, 2015 | 54.06 | 54.31 | 53.23 | 53.32 | 121,421 | -0.60(-1.11%) |
Mar 27, 2015 | 53.44 | 54.05 | 53.30 | 53.92 | 107,244 | +0.59(+1.11%) |
Mar 26, 2015 | 52.06 | 53.40 | 51.92 | 53.33 | 121,163 | +1.26(+2.42%) |
Mar 25, 2015 | 53.56 | 53.56 | 51.99 | 52.07 | 105,627 | -1.36(-2.55%) |
Mar 24, 2015 | 53.17 | 53.59 | 52.84 | 53.43 | 77,912 | +0.26(+0.49%) |
Mar 23, 2015 | 53.28 | 53.50 | 52.85 | 53.17 | 78,490 | -0.44(-0.82%) |
Mar 20, 2015 | 52.69 | 53.65 | 52.56 | 53.61 | 167,266 | +0.94(+1.78%) |
Mar 19, 2015 | 52.36 | 52.79 | 52.07 | 52.67 | 85,836 | +0.24(+0.46%) |
Mar 18, 2015 | 51.71 | 52.69 | 51.45 | 52.43 | 76,323 | +0.49(+0.94%) |
Mar 17, 2015 | 51.75 | 52.18 | 51.46 | 51.94 | 102,319 | -0.14(-0.27%) |
Mar 16, 2015 | 50.80 | 52.12 | 50.73 | 52.08 | 99,172 | +1.30(+2.56%) |
Mar 13, 2015 | 51.00 | 51.08 | 49.80 | 50.78 | 199,628 | -0.26(-0.51%) |
Mar 12, 2015 | 50.75 | 51.26 | 50.41 | 51.04 | 122,446 | +0.60(+1.19%) |
Mar 11, 2015 | 51.10 | 51.10 | 50.02 | 50.44 | 123,713 | -0.65(-1.27%) |
Mar 10, 2015 | 51.73 | 51.83 | 50.97 | 51.09 | 75,950 | -1.08(-2.07%) |
Mar 09, 2015 | 51.35 | 52.28 | 51.35 | 52.17 | 98,777 | +0.82(+1.60%) |
Mar 06, 2015 | 52.04 | 52.23 | 51.09 | 51.35 | 107,309 | -1.12(-2.13%) |
Mar 05, 2015 | 52.07 | 52.58 | 51.78 | 52.47 | 97,698 | +0.43(+0.83%) |
Mar 04, 2015 | 52.36 | 52.64 | 51.48 | 52.04 | 87,384 | -0.60(-1.14%) |
Mar 03, 2015 | 53.11 | 53.11 | 52.86 | 52.64 | 81,251 | -0.46(-0.87%) |