Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.55 | 50.55 | 49.45 | 49.63 | 12,776 | -1.30(-2.55%) |
Apr 29, 2015 | 51.03 | 51.23 | 50.71 | 50.94 | 5,270 | -0.31(-0.60%) |
Apr 28, 2015 | 51.05 | 51.34 | 50.70 | 51.24 | 12,554 | +0.16(+0.31%) |
Apr 27, 2015 | 51.71 | 52.03 | 51.03 | 51.08 | 12,866 | -0.48(-0.93%) |
Apr 24, 2015 | 51.54 | 51.60 | 51.50 | 51.56 | 8,165 | -0.07(-0.13%) |
Apr 23, 2015 | 51.35 | 51.72 | 51.25 | 51.63 | 21,602 | +0.33(+0.64%) |
Apr 22, 2015 | 51.19 | 51.30 | 50.95 | 51.30 | 3,438 | +0.07(+0.14%) |
Apr 21, 2015 | 51.45 | 51.45 | 51.23 | 51.23 | 13,386 | +0.02(+0.04%) |
Apr 20, 2015 | 50.84 | 51.29 | 50.84 | 51.21 | 12,766 | +0.55(+1.08%) |
Apr 17, 2015 | 51.30 | 51.30 | 50.55 | 50.66 | 14,722 | -0.79(-1.54%) |
Apr 16, 2015 | 51.52 | 51.55 | 51.44 | 51.45 | 6,565 | -0.07(-0.14%) |
Apr 15, 2015 | 51.53 | 51.71 | 51.46 | 51.53 | 7,041 | +0.24(+0.46%) |
Apr 14, 2015 | 51.42 | 51.42 | 50.96 | 51.29 | 8,565 | -0.04(-0.08%) |
Apr 13, 2015 | 51.36 | 51.58 | 51.33 | 51.33 | 7,613 | +0.06(+0.12%) |
Apr 10, 2015 | 51.14 | 51.32 | 51.14 | 51.27 | 9,534 | +0.22(+0.43%) |
Apr 09, 2015 | 51.38 | 51.42 | 50.90 | 51.05 | 7,678 | -0.19(-0.36%) |
Apr 08, 2015 | 50.94 | 51.37 | 50.93 | 51.24 | 5,440 | +0.32(+0.63%) |
Apr 07, 2015 | 51.15 | 51.26 | 50.91 | 50.91 | 5,678 | -0.31(-0.60%) |
Apr 06, 2015 | 50.84 | 51.33 | 50.84 | 51.22 | 10,722 | +0.08(+0.15%) |
Apr 02, 2015 | 51.11 | 51.15 | 51.15 | 51.15 | 12,008 | +0.36(+0.70%) |
Apr 01, 2015 | 51.98 | 51.98 | 50.72 | 50.79 | 10,510 | -0.33(-0.65%) |
Mar 31, 2015 | 51.13 | 51.22 | 51.01 | 51.12 | 7,357 | -0.24(-0.47%) |
Mar 30, 2015 | 50.94 | 51.42 | 50.94 | 51.37 | 2,886 | +0.61(+1.20%) |
Mar 27, 2015 | 50.38 | 50.78 | 50.32 | 50.76 | 7,069 | +0.42(+0.83%) |
Mar 26, 2015 | 50.49 | 50.49 | 50.23 | 50.34 | 12,067 | -0.36(-0.71%) |
Mar 25, 2015 | 51.61 | 51.61 | 50.70 | 50.70 | 5,744 | -0.99(-1.92%) |
Mar 24, 2015 | 51.81 | 51.81 | 51.70 | 51.70 | 3,364 | -0.09(-0.16%) |
Mar 23, 2015 | 51.80 | 51.81 | 51.70 | 51.78 | 4,423 | +0.15(+0.30%) |
Mar 20, 2015 | 51.34 | 51.69 | 51.34 | 51.63 | 7,595 | +0.55(+1.08%) |
Mar 19, 2015 | 50.86 | 51.08 | 50.86 | 51.08 | 5,648 | +0.27(+0.53%) |
Mar 18, 2015 | 50.35 | 50.84 | 50.32 | 50.81 | 3,827 | +0.57(+1.13%) |
Mar 17, 2015 | 50.17 | 50.24 | 50.15 | 50.24 | 5,080 | -0.12(-0.24%) |
Mar 16, 2015 | 50.19 | 50.42 | 50.19 | 50.36 | 10,447 | +0.38(+0.75%) |
Mar 13, 2015 | 50.16 | 50.16 | 49.85 | 49.98 | 1,766 | +0.13(+0.27%) |
Mar 12, 2015 | 49.60 | 49.89 | 49.60 | 49.85 | 5,229 | +0.60(+1.21%) |
Mar 11, 2015 | 48.98 | 49.25 | 48.98 | 49.25 | 2,318 | +0.29(+0.60%) |
Mar 10, 2015 | 49.17 | 49.17 | 48.90 | 48.96 | 7,702 | -0.52(-1.06%) |
Mar 09, 2015 | 49.31 | 49.54 | 49.31 | 49.48 | 4,753 | +0.36(+0.74%) |
Mar 06, 2015 | 49.58 | 49.64 | 49.10 | 49.12 | 7,419 | -0.74(-1.49%) |
Mar 05, 2015 | 49.74 | 49.86 | 49.60 | 49.86 | 16,973 | +0.16(+0.31%) |
Mar 04, 2015 | 49.86 | 50.03 | 49.63 | 49.71 | 5,100 | -0.32(-0.64%) |
Mar 03, 2015 | 50.36 | 50.36 | 49.94 | 50.03 | 5,772 | -0.18(-0.35%) |
Mar 02, 2015 | 50.04 | 50.47 | 50.04 | 50.20 | 7,739 | +0.16(+0.32%) |
Feb 27, 2015 | 50.09 | 50.28 | 50.05 | 50.05 | 12,063 | -0.18(-0.36%) |
Feb 26, 2015 | 50.16 | 50.27 | 50.12 | 50.23 | 4,488 | +0.19(+0.38%) |
Feb 25, 2015 | 50.24 | 50.28 | 50.03 | 50.04 | 7,434 | -0.13(-0.26%) |
Feb 24, 2015 | 49.89 | 50.25 | 49.89 | 50.17 | 12,436 | +0.04(+0.08%) |
Feb 23, 2015 | 49.88 | 50.12 | 49.66 | 50.12 | 16,979 | +0.14(+0.28%) |
Feb 20, 2015 | 49.79 | 50.02 | 49.50 | 49.98 | 11,750 | +0.11(+0.22%) |
Feb 19, 2015 | 49.90 | 49.96 | 49.76 | 49.87 | 13,914 | -0.02(-0.05%) |
Feb 18, 2015 | 49.65 | 49.90 | 49.51 | 49.90 | 7,047 | +0.20(+0.40%) |
Feb 17, 2015 | 49.69 | 49.73 | 49.48 | 49.70 | 29,844 | +0.09(+0.17%) |
Feb 13, 2015 | 49.52 | 49.61 | 49.61 | 49.61 | 17,248 | +0.24(+0.48%) |
Feb 12, 2015 | 49.05 | 49.40 | 49.05 | 49.37 | 10,290 | +0.76(+1.55%) |
Feb 11, 2015 | 48.70 | 48.74 | 48.58 | 48.62 | 3,923 | -0.04(-0.09%) |
Feb 10, 2015 | 48.55 | 48.66 | 48.15 | 48.66 | 4,333 | +0.40(+0.82%) |
Feb 09, 2015 | 48.58 | 48.77 | 48.27 | 48.27 | 10,768 | -0.51(-1.04%) |
Feb 06, 2015 | 48.95 | 49.06 | 48.67 | 48.77 | 7,875 | -0.05(-0.11%) |
Feb 05, 2015 | 48.50 | 48.91 | 48.47 | 48.83 | 12,514 | +0.67(+1.40%) |
Feb 04, 2015 | 48.16 | 48.49 | 47.55 | 48.16 | 14,630 | -0.11(-0.23%) |
Feb 03, 2015 | 47.70 | 48.30 | 47.70 | 48.27 | 18,158 | +0.81(+1.72%) |