Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.28 | 49.30 | 48.73 | 48.87 | 5,168,594 | -0.31(-0.63%) |
May 28, 2015 | 49.07 | 49.36 | 48.92 | 49.19 | 2,741,023 | +0.10(+0.20%) |
May 27, 2015 | 49.12 | 49.25 | 48.92 | 49.09 | 3,781,242 | -0.02(-0.05%) |
May 26, 2015 | 49.32 | 49.44 | 48.74 | 49.11 | 3,733,288 | -0.32(-0.64%) |
May 22, 2015 | 49.31 | 49.43 | 49.43 | 49.43 | 2,060,802 | -0.03(-0.07%) |
May 21, 2015 | 49.50 | 49.75 | 49.21 | 49.46 | 4,593,553 | +0.09(+0.18%) |
May 20, 2015 | 49.55 | 49.74 | 49.28 | 49.37 | 3,986,498 | -0.21(-0.42%) |
May 19, 2015 | 49.35 | 49.77 | 49.29 | 49.58 | 2,609,600 | -0.05(-0.10%) |
May 18, 2015 | 49.34 | 49.74 | 49.31 | 49.63 | 2,033,747 | +0.05(+0.10%) |
May 15, 2015 | 49.25 | 49.71 | 49.17 | 49.58 | 2,497,111 | +0.41(+0.82%) |
May 14, 2015 | 48.99 | 49.28 | 48.92 | 49.17 | 2,509,473 | +0.48(+0.99%) |
May 13, 2015 | 48.82 | 49.51 | 48.52 | 48.69 | 3,705,133 | -0.13(-0.27%) |
May 12, 2015 | 48.46 | 48.97 | 48.26 | 48.82 | 3,281,701 | +0.05(+0.11%) |
May 11, 2015 | 49.28 | 49.60 | 48.75 | 48.77 | 2,581,343 | -0.54(-1.09%) |
May 08, 2015 | 49.27 | 49.67 | 49.16 | 49.30 | 2,807,090 | +0.59(+1.21%) |
May 07, 2015 | 48.77 | 49.12 | 48.62 | 48.71 | 3,069,195 | +0.15(+0.31%) |
May 06, 2015 | 48.64 | 48.93 | 48.12 | 48.56 | 5,040,574 | -0.08(-0.16%) |
May 05, 2015 | 49.21 | 49.28 | 48.17 | 48.64 | 4,870,539 | -0.65(-1.31%) |
May 04, 2015 | 49.07 | 49.84 | 49.07 | 49.28 | 3,219,257 | +0.04(+0.08%) |
May 01, 2015 | 49.31 | 49.51 | 48.66 | 49.24 | 3,323,739 | +0.01(+0.03%) |
Apr 30, 2015 | 49.50 | 49.58 | 48.74 | 49.23 | 4,131,303 | -0.43(-0.86%) |
Apr 29, 2015 | 49.52 | 49.80 | 49.24 | 49.65 | 3,095,859 | -0.30(-0.60%) |
Apr 28, 2015 | 49.58 | 49.97 | 49.15 | 49.96 | 3,213,444 | +0.12(+0.23%) |
Apr 27, 2015 | 50.60 | 50.75 | 49.46 | 49.84 | 2,944,919 | -0.67(-1.32%) |
Apr 24, 2015 | 50.17 | 51.05 | 50.11 | 50.51 | 4,176,260 | +0.23(+0.46%) |
Apr 23, 2015 | 49.85 | 50.45 | 49.72 | 50.27 | 3,010,397 | +0.47(+0.94%) |
Apr 22, 2015 | 49.68 | 49.91 | 49.40 | 49.80 | 4,039,486 | +0.30(+0.60%) |
Apr 21, 2015 | 49.98 | 50.28 | 49.27 | 49.51 | 5,197,002 | -0.45(-0.91%) |
Apr 20, 2015 | 49.19 | 50.44 | 49.19 | 49.96 | 3,397,194 | +0.88(+1.79%) |
Apr 17, 2015 | 49.01 | 49.45 | 48.95 | 49.08 | 4,283,879 | -0.23(-0.46%) |
Apr 16, 2015 | 49.55 | 49.56 | 48.97 | 49.31 | 3,456,435 | -0.43(-0.86%) |
Apr 15, 2015 | 49.33 | 49.83 | 49.18 | 49.74 | 4,300,134 | +0.54(+1.10%) |
Apr 14, 2015 | 48.86 | 49.31 | 48.78 | 49.19 | 2,620,366 | +0.37(+0.76%) |
Apr 13, 2015 | 49.38 | 49.45 | 48.77 | 48.82 | 1,981,459 | -0.56(-1.13%) |
Apr 10, 2015 | 49.07 | 49.64 | 48.94 | 49.38 | 1,711,835 | +0.36(+0.74%) |
Apr 09, 2015 | 49.15 | 49.17 | 48.63 | 49.01 | 2,251,678 | -0.26(-0.53%) |
Apr 08, 2015 | 49.39 | 49.48 | 49.04 | 49.28 | 2,951,976 | -0.14(-0.28%) |
Apr 07, 2015 | 49.94 | 50.03 | 49.39 | 49.41 | 2,699,203 | -0.52(-1.05%) |
Apr 06, 2015 | 49.23 | 50.13 | 49.23 | 49.94 | 3,392,757 | +0.78(+1.58%) |
Apr 02, 2015 | 49.18 | 49.16 | 49.16 | 49.16 | 2,597,954 | +0.05(+0.10%) |
Apr 01, 2015 | 48.84 | 49.30 | 48.16 | 49.11 | 3,780,997 | +0.44(+0.90%) |
Mar 31, 2015 | 48.77 | 49.13 | 48.30 | 48.67 | 3,610,521 | -0.19(-0.38%) |
Mar 30, 2015 | 48.47 | 49.04 | 48.26 | 48.86 | 2,078,539 | +0.52(+1.07%) |
Mar 27, 2015 | 48.38 | 48.67 | 48.19 | 48.34 | 2,857,178 | +0.02(+0.04%) |
Mar 26, 2015 | 48.49 | 48.80 | 48.13 | 48.32 | 3,452,249 | -0.23(-0.48%) |
Mar 25, 2015 | 49.07 | 49.39 | 48.51 | 48.55 | 3,576,293 | -0.52(-1.06%) |
Mar 24, 2015 | 49.45 | 49.80 | 48.97 | 49.08 | 3,460,805 | -0.51(-1.02%) |
Mar 23, 2015 | 49.48 | 49.82 | 49.39 | 49.58 | 3,470,929 | +0.01(+0.01%) |
Mar 20, 2015 | 49.32 | 49.83 | 49.21 | 49.58 | 6,252,576 | +0.41(+0.82%) |
Mar 19, 2015 | 49.31 | 49.87 | 48.93 | 49.17 | 3,730,449 | -0.22(-0.45%) |
Mar 18, 2015 | 47.99 | 49.66 | 47.79 | 49.39 | 4,683,755 | +1.33(+2.76%) |
Mar 17, 2015 | 48.00 | 48.27 | 47.76 | 48.07 | 3,339,936 | +0.01(+0.01%) |
Mar 16, 2015 | 47.55 | 48.34 | 47.41 | 48.06 | 3,817,526 | +0.70(+1.48%) |
Mar 13, 2015 | 47.96 | 47.96 | 46.87 | 47.36 | 4,161,894 | -0.59(-1.23%) |
Mar 12, 2015 | 47.52 | 48.15 | 47.43 | 47.95 | 4,430,845 | +0.73(+1.56%) |
Mar 11, 2015 | 47.74 | 47.98 | 47.21 | 47.22 | 5,474,703 | -0.35(-0.74%) |
Mar 10, 2015 | 47.68 | 48.23 | 47.55 | 47.57 | 7,456,460 | -0.21(-0.45%) |
Mar 09, 2015 | 47.79 | 48.17 | 47.71 | 47.78 | 3,434,907 | -0.01(-0.01%) |
Mar 06, 2015 | 48.18 | 48.19 | 47.52 | 47.79 | 6,965,052 | -1.10(-2.25%) |
Mar 05, 2015 | 48.64 | 49.27 | 48.51 | 48.88 | 4,908,013 | +0.39(+0.81%) |
Mar 04, 2015 | 48.46 | 48.74 | 48.36 | 48.49 | 3,844,344 | -0.25(-0.51%) |
Mar 03, 2015 | 48.36 | 48.77 | 47.92 | 48.74 | 5,424,859 | +0.45(+0.92%) |