Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.80 | 49.01 | 47.97 | 48.04 | 689,769 | -0.85(-1.74%) |
Apr 29, 2015 | 49.14 | 49.35 | 48.79 | 48.89 | 810,018 | -0.42(-0.85%) |
Apr 28, 2015 | 49.14 | 49.41 | 48.57 | 49.31 | 865,459 | +0.24(+0.50%) |
Apr 27, 2015 | 48.58 | 49.08 | 48.39 | 49.07 | 705,067 | +0.57(+1.17%) |
Apr 24, 2015 | 48.61 | 48.75 | 48.30 | 48.50 | 685,197 | -0.09(-0.19%) |
Apr 23, 2015 | 48.02 | 48.70 | 47.84 | 48.60 | 564,339 | +0.43(+0.88%) |
Apr 22, 2015 | 48.22 | 48.22 | 47.62 | 48.17 | 602,884 | -0.01(-0.01%) |
Apr 21, 2015 | 48.02 | 48.22 | 47.66 | 48.18 | 585,700 | +0.25(+0.52%) |
Apr 20, 2015 | 47.93 | 48.37 | 47.81 | 47.93 | 518,329 | +0.19(+0.40%) |
Apr 17, 2015 | 47.97 | 48.07 | 47.65 | 47.74 | 616,332 | -0.74(-1.52%) |
Apr 16, 2015 | 49.13 | 49.16 | 48.46 | 48.47 | 697,716 | -0.50(-1.02%) |
Apr 15, 2015 | 48.48 | 49.40 | 48.48 | 48.97 | 1,073,793 | +0.54(+1.12%) |
Apr 14, 2015 | 47.62 | 48.55 | 47.62 | 48.43 | 1,118,096 | +0.92(+1.94%) |
Apr 13, 2015 | 47.55 | 47.97 | 47.48 | 47.51 | 819,764 | +0.03(+0.06%) |
Apr 10, 2015 | 47.26 | 47.66 | 46.99 | 47.49 | 1,379,246 | +0.33(+0.70%) |
Apr 09, 2015 | 47.18 | 47.62 | 45.82 | 47.16 | 2,840,983 | -0.75(-1.56%) |
Apr 08, 2015 | 49.66 | 49.68 | 46.96 | 47.90 | 1,640,119 | +0.15(+0.31%) |
Apr 07, 2015 | 48.47 | 48.63 | 47.70 | 47.75 | 1,120,625 | -0.75(-1.54%) |
Apr 06, 2015 | 47.98 | 48.55 | 47.92 | 48.50 | 921,005 | +0.42(+0.88%) |
Apr 02, 2015 | 47.96 | 48.08 | 48.08 | 48.08 | 937,647 | +0.04(+0.08%) |
Apr 01, 2015 | 48.40 | 48.57 | 47.86 | 48.04 | 867,368 | -0.50(-1.03%) |
Mar 31, 2015 | 48.48 | 48.62 | 48.41 | 48.53 | 640,542 | -0.02(-0.04%) |
Mar 30, 2015 | 48.02 | 48.74 | 47.94 | 48.55 | 754,347 | +0.69(+1.43%) |
Mar 27, 2015 | 48.18 | 48.20 | 46.76 | 47.87 | 1,782,260 | -0.83(-1.70%) |
Mar 26, 2015 | 48.88 | 49.11 | 48.68 | 48.70 | 645,566 | -0.27(-0.55%) |
Mar 25, 2015 | 49.37 | 49.50 | 48.89 | 48.96 | 828,909 | -0.23(-0.46%) |
Mar 24, 2015 | 48.86 | 49.26 | 48.82 | 49.19 | 447,428 | +0.28(+0.56%) |
Mar 23, 2015 | 48.97 | 49.16 | 48.80 | 48.92 | 623,960 | -0.24(-0.49%) |
Mar 20, 2015 | 49.15 | 49.28 | 48.90 | 49.16 | 1,123,779 | +0.08(+0.16%) |
Mar 19, 2015 | 49.61 | 49.61 | 49.07 | 49.08 | 837,784 | -0.53(-1.07%) |
Mar 18, 2015 | 49.25 | 49.83 | 49.23 | 49.61 | 814,893 | +0.26(+0.53%) |
Mar 17, 2015 | 49.05 | 49.41 | 48.63 | 49.35 | 1,061,784 | +0.01(+0.01%) |
Mar 16, 2015 | 47.90 | 49.40 | 47.90 | 49.34 | 997,833 | +1.59(+3.32%) |
Mar 13, 2015 | 48.25 | 48.28 | 47.59 | 47.75 | 586,162 | -0.70(-1.44%) |
Mar 12, 2015 | 47.94 | 48.52 | 47.88 | 48.45 | 668,727 | +0.75(+1.56%) |
Mar 11, 2015 | 48.08 | 48.09 | 47.67 | 47.71 | 782,732 | -0.36(-0.76%) |
Mar 10, 2015 | 48.06 | 48.29 | 47.94 | 48.07 | 489,073 | -0.28(-0.58%) |
Mar 09, 2015 | 48.59 | 48.62 | 48.31 | 48.35 | 777,173 | -0.15(-0.32%) |
Mar 06, 2015 | 48.84 | 48.96 | 48.29 | 48.51 | 719,800 | -0.49(-1.00%) |
Mar 05, 2015 | 48.87 | 49.26 | 48.70 | 49.00 | 522,751 | +0.05(+0.10%) |
Mar 04, 2015 | 48.76 | 49.09 | 49.19 | 48.95 | 840,144 | -0.24(-0.49%) |
Mar 03, 2015 | 49.37 | 49.37 | 49.06 | 49.19 | 699,644 | +0.00(+0.00%) |
Mar 02, 2015 | 49.06 | 49.28 | 48.64 | 49.19 | 1,448,073 | +0.13(+0.26%) |
Feb 27, 2015 | 50.15 | 50.23 | 49.02 | 49.06 | 742,468 | -1.01(-2.01%) |
Feb 26, 2015 | 50.80 | 50.99 | 50.01 | 50.07 | 879,045 | -0.69(-1.35%) |
Feb 25, 2015 | 50.80 | 51.01 | 50.46 | 50.76 | 354,419 | +0.03(+0.05%) |
Feb 24, 2015 | 51.03 | 51.12 | 50.41 | 50.73 | 569,267 | -0.23(-0.45%) |
Feb 23, 2015 | 51.35 | 51.48 | 50.89 | 50.96 | 382,673 | -0.43(-0.84%) |
Feb 20, 2015 | 51.44 | 51.44 | 50.53 | 51.39 | 834,372 | -0.01(-0.03%) |
Feb 19, 2015 | 51.97 | 52.10 | 51.38 | 51.40 | 520,095 | -0.61(-1.18%) |
Feb 18, 2015 | 51.90 | 52.47 | 51.79 | 52.02 | 591,872 | +0.18(+0.35%) |
Feb 17, 2015 | 51.63 | 52.00 | 51.33 | 51.83 | 575,557 | +0.25(+0.48%) |
Feb 13, 2015 | 51.27 | 51.59 | 51.59 | 51.59 | 391,541 | +0.28(+0.54%) |
Feb 12, 2015 | 50.89 | 51.59 | 50.38 | 51.31 | 909,162 | +0.40(+0.78%) |
Feb 11, 2015 | 50.94 | 51.05 | 50.59 | 50.91 | 379,584 | -0.14(-0.28%) |
Feb 10, 2015 | 51.09 | 51.24 | 50.72 | 51.05 | 467,905 | +0.11(+0.21%) |
Feb 09, 2015 | 50.62 | 51.26 | 50.62 | 50.95 | 486,661 | +0.09(+0.17%) |
Feb 06, 2015 | 50.54 | 50.97 | 50.38 | 50.86 | 782,262 | +0.32(+0.64%) |
Feb 05, 2015 | 50.47 | 50.76 | 50.38 | 50.54 | 1,256,209 | +0.11(+0.23%) |
Feb 04, 2015 | 51.57 | 51.57 | 50.28 | 50.42 | 1,576,331 | -1.34(-2.58%) |
Feb 03, 2015 | 51.09 | 51.81 | 51.06 | 51.76 | 436,243 | +0.76(+1.49%) |