Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.98 | 52.90 | 51.71 | 51.78 | 5,288 | -0.22(-0.41%) |
Apr 29, 2015 | 51.82 | 52.22 | 51.78 | 52.00 | 4,877 | -0.96(-1.81%) |
Apr 28, 2015 | 52.48 | 53.69 | 52.48 | 52.96 | 5,461 | -0.64(-1.19%) |
Apr 27, 2015 | 53.25 | 53.88 | 53.25 | 53.60 | 2,687 | -0.22(-0.41%) |
Apr 24, 2015 | 53.05 | 53.82 | 52.91 | 53.82 | 2,208 | +0.44(+0.82%) |
Apr 23, 2015 | 52.29 | 53.47 | 52.29 | 53.38 | 3,089 | +0.54(+1.02%) |
Apr 22, 2015 | 52.84 | 52.84 | 52.46 | 52.84 | 1,656 | +0.42(+0.80%) |
Apr 21, 2015 | 51.93 | 52.59 | 51.93 | 52.42 | 1,400 | +1.42(+2.78%) |
Apr 20, 2015 | 51.27 | 51.27 | 50.99 | 51.00 | 1,938 | -0.95(-1.83%) |
Apr 17, 2015 | 51.63 | 51.95 | 51.63 | 51.95 | 1,978 | +0.26(+0.51%) |
Apr 16, 2015 | 51.97 | 51.97 | 51.69 | 51.69 | 1,841 | -0.20(-0.39%) |
Apr 15, 2015 | 52.10 | 52.10 | 51.86 | 51.89 | 3,406 | +0.14(+0.27%) |
Apr 14, 2015 | 51.42 | 51.80 | 51.26 | 51.75 | 2,922 | +0.32(+0.62%) |
Apr 13, 2015 | 51.46 | 51.46 | 51.14 | 51.43 | 3,806 | -0.05(-0.10%) |
Apr 10, 2015 | 50.87 | 51.59 | 50.87 | 51.48 | 9,841 | +0.81(+1.60%) |
Apr 09, 2015 | 51.20 | 51.25 | 50.37 | 50.67 | 3,770 | +0.85(+1.71%) |
Apr 08, 2015 | 50.06 | 50.28 | 49.82 | 49.82 | 2,321 | -0.23(-0.46%) |
Apr 07, 2015 | 49.64 | 50.05 | 49.64 | 50.05 | 1,171 | +0.60(+1.22%) |
Apr 06, 2015 | 49.38 | 49.45 | 48.85 | 49.45 | 2,611 | -0.16(-0.33%) |
Apr 02, 2015 | 49.61 | 49.61 | 49.61 | 0 | +0.57(+1.16%) | |
Apr 01, 2015 | 48.95 | 49.05 | 48.76 | 49.04 | 1,727 | +0.05(+0.10%) |
Mar 31, 2015 | 48.91 | 49.64 | 48.91 | 48.99 | 7,766 | +0.27(+0.55%) |
Mar 30, 2015 | 48.85 | 49.11 | 48.72 | 48.72 | 1,036 | -1.04(-2.08%) |
Mar 27, 2015 | 49.65 | 49.76 | 49.45 | 49.76 | 3,477 | -0.56(-1.11%) |
Mar 26, 2015 | 50.38 | 50.38 | 49.73 | 50.32 | 8,896 | -0.10(-0.20%) |
Mar 25, 2015 | 50.36 | 50.81 | 50.31 | 50.42 | 2,579 | -0.45(-0.88%) |
Mar 24, 2015 | 51.05 | 51.11 | 50.30 | 50.87 | 10,200 | -1.22(-2.34%) |
Mar 23, 2015 | 49.86 | 52.82 | 49.86 | 52.09 | 6,194 | -1.09(-2.05%) |
Mar 20, 2015 | 49.94 | 53.47 | 49.94 | 53.18 | 5,564 | +1.02(+1.96%) |
Mar 19, 2015 | 52.13 | 52.16 | 52.05 | 52.16 | 2,290 | -1.04(-1.95%) |
Mar 18, 2015 | 51.60 | 53.22 | 51.60 | 53.20 | 2,214 | +1.72(+3.34%) |
Mar 17, 2015 | 51.33 | 51.48 | 51.02 | 51.48 | 2,613 | -0.13(-0.25%) |
Mar 16, 2015 | 51.52 | 51.61 | 51.48 | 51.61 | 1,296 | +0.13(+0.25%) |
Mar 13, 2015 | 51.53 | 51.53 | 51.38 | 51.48 | 1,484 | -0.12(-0.22%) |
Mar 12, 2015 | 51.77 | 52.42 | 51.59 | 51.59 | 6,255 | +0.64(+1.27%) |
Mar 11, 2015 | 50.90 | 51.28 | 50.84 | 50.95 | 5,318 | -0.25(-0.49%) |
Mar 10, 2015 | 52.15 | 52.26 | 51.20 | 51.20 | 4,147 | -1.56(-2.96%) |
Mar 09, 2015 | 52.68 | 52.76 | 52.47 | 52.76 | 4,199 | +0.24(+0.46%) |
Mar 06, 2015 | 53.01 | 53.01 | 52.25 | 52.52 | 3,385 | -1.14(-2.13%) |
Mar 05, 2015 | 54.16 | 54.16 | 53.44 | 53.66 | 4,231 | -0.44(-0.80%) |
Mar 04, 2015 | 54.05 | 54.26 | 54.05 | 54.10 | 3,195 | +0.17(+0.32%) |
Mar 03, 2015 | 54.08 | 54.08 | 53.71 | 53.93 | 1,161 | -0.25(-0.46%) |
Mar 02, 2015 | 54.35 | 54.44 | 54.12 | 54.18 | 1,877 | -0.30(-0.55%) |
Feb 27, 2015 | 54.38 | 54.48 | 54.27 | 54.48 | 1,795 | +0.63(+1.17%) |
Feb 26, 2015 | 53.96 | 52.23 | 53.85 | 37,511 | +1.62(+3.10%) | |
Feb 25, 2015 | 51.69 | 52.23 | 51.69 | 52.23 | 5,179 | +1.23(+2.42%) |
Feb 24, 2015 | 50.90 | 50.99 | 50.69 | 50.99 | 1,765 | -1.54(-2.92%) |
Feb 23, 2015 | 52.61 | 52.98 | 52.53 | 52.53 | 6,203 | +0.30(+0.57%) |
Feb 20, 2015 | 51.85 | 52.23 | 51.84 | 52.23 | 2,454 | -0.13(-0.25%) |
Feb 19, 2015 | 52.56 | 52.65 | 52.35 | 52.36 | 2,653 | +0.63(+1.22%) |
Feb 18, 2015 | 51.67 | 51.83 | 51.67 | 51.73 | 2,206 | +0.21(+0.42%) |
Feb 17, 2015 | 51.11 | 51.52 | 51.11 | 51.52 | 30,675 | +0.57(+1.12%) |
Feb 13, 2015 | 50.95 | 50.95 | 50.95 | 0 | -1.27(-2.44%) | |
Feb 12, 2015 | 51.56 | 52.22 | 51.47 | 52.22 | 1,363 | +1.39(+2.73%) |
Feb 11, 2015 | 51.02 | 51.02 | 50.81 | 50.83 | 1,214 | +1.45(+2.95%) |
Feb 10, 2015 | 48.74 | 49.38 | 48.74 | 49.38 | 2,603 | +1.15(+2.37%) |
Feb 09, 2015 | 48.05 | 48.59 | 48.05 | 48.23 | 3,405 | -0.40(-0.83%) |
Feb 06, 2015 | 49.25 | 49.45 | 48.63 | 48.63 | 4,472 | -1.02(-2.05%) |
Feb 05, 2015 | 49.52 | 49.65 | 49.35 | 49.65 | 1,985 | +0.98(+2.01%) |
Feb 04, 2015 | 47.95 | 48.91 | 47.95 | 48.67 | 1,206 | +0.16(+0.33%) |
Feb 03, 2015 | 47.82 | 48.51 | 47.70 | 48.51 | 5,144 | +1.39(+2.96%) |