Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.71 | 51.13 | 50.24 | 50.45 | 2,236,792 | -0.08(-0.16%) |
Apr 29, 2015 | 50.49 | 50.86 | 50.16 | 50.53 | 2,058,062 | -0.17(-0.35%) |
Apr 28, 2015 | 50.11 | 50.88 | 50.00 | 50.70 | 1,342,690 | +0.17(+0.35%) |
Apr 27, 2015 | 51.32 | 51.32 | 50.50 | 50.53 | 1,582,069 | -0.42(-0.82%) |
Apr 24, 2015 | 50.69 | 51.22 | 50.53 | 50.95 | 2,074,997 | +0.45(+0.88%) |
Apr 23, 2015 | 49.18 | 50.60 | 49.00 | 50.51 | 3,525,392 | +1.48(+3.01%) |
Apr 22, 2015 | 49.09 | 49.23 | 48.88 | 49.03 | 1,084,486 | -0.11(-0.22%) |
Apr 21, 2015 | 48.85 | 49.31 | 48.63 | 49.14 | 1,630,007 | +0.56(+1.15%) |
Apr 20, 2015 | 48.78 | 48.96 | 48.53 | 48.58 | 2,195,313 | -0.12(-0.25%) |
Apr 17, 2015 | 48.91 | 49.10 | 48.32 | 48.70 | 3,361,202 | -0.67(-1.36%) |
Apr 16, 2015 | 49.39 | 49.70 | 49.16 | 49.37 | 2,478,615 | -0.01(-0.02%) |
Apr 15, 2015 | 49.58 | 49.86 | 49.33 | 49.38 | 1,653,800 | -0.18(-0.36%) |
Apr 14, 2015 | 49.98 | 50.33 | 49.49 | 49.56 | 2,249,573 | -0.38(-0.76%) |
Apr 13, 2015 | 50.41 | 50.73 | 49.94 | 49.94 | 1,716,854 | -0.55(-1.09%) |
Apr 10, 2015 | 50.25 | 50.59 | 50.11 | 50.49 | 1,972,906 | +0.44(+0.88%) |
Apr 09, 2015 | 50.33 | 50.37 | 49.70 | 50.05 | 1,773,200 | -0.21(-0.41%) |
Apr 08, 2015 | 50.04 | 50.30 | 49.86 | 50.26 | 3,669,331 | +0.22(+0.43%) |
Apr 07, 2015 | 50.26 | 50.38 | 50.04 | 50.04 | 1,957,085 | -0.11(-0.22%) |
Apr 06, 2015 | 50.16 | 50.55 | 49.98 | 50.15 | 6,651,723 | +0.08(+0.16%) |
Apr 02, 2015 | 50.18 | 50.07 | 50.07 | 50.07 | 2,890,300 | +0.13(+0.26%) |
Apr 01, 2015 | 50.16 | 50.28 | 49.87 | 49.94 | 3,446,573 | +0.13(+0.26%) |
Mar 31, 2015 | 50.08 | 50.29 | 49.70 | 49.81 | 2,518,599 | -0.09(-0.18%) |
Mar 30, 2015 | 49.84 | 50.23 | 49.84 | 49.90 | 2,239,930 | +0.33(+0.67%) |
Mar 27, 2015 | 49.75 | 50.24 | 49.56 | 49.57 | 1,888,489 | -0.09(-0.19%) |
Mar 26, 2015 | 49.95 | 50.13 | 49.51 | 49.66 | 2,948,915 | -0.36(-0.72%) |
Mar 25, 2015 | 50.56 | 50.71 | 49.99 | 50.02 | 4,070,955 | -0.76(-1.49%) |
Mar 24, 2015 | 51.20 | 51.36 | 50.73 | 50.78 | 2,009,651 | -0.55(-1.07%) |
Mar 23, 2015 | 51.41 | 51.74 | 51.05 | 51.33 | 1,760,683 | -0.05(-0.10%) |
Mar 20, 2015 | 51.32 | 51.48 | 50.80 | 51.38 | 3,713,103 | +0.52(+1.02%) |
Mar 19, 2015 | 51.12 | 51.17 | 50.66 | 50.86 | 2,344,552 | -0.38(-0.74%) |
Mar 18, 2015 | 50.27 | 51.31 | 49.87 | 51.24 | 4,136,695 | +0.65(+1.28%) |
Mar 17, 2015 | 50.38 | 50.90 | 50.33 | 50.59 | 2,222,279 | -0.07(-0.14%) |
Mar 16, 2015 | 50.35 | 51.04 | 50.18 | 50.66 | 3,082,872 | +0.55(+1.11%) |
Mar 13, 2015 | 50.00 | 51.22 | 49.96 | 50.10 | 2,723,578 | -0.70(-1.38%) |
Mar 12, 2015 | 50.45 | 50.94 | 50.29 | 50.80 | 2,124,168 | +0.38(+0.76%) |
Mar 11, 2015 | 51.66 | 51.66 | 49.83 | 50.42 | 4,421,526 | -1.08(-2.10%) |
Mar 10, 2015 | 52.05 | 52.88 | 51.30 | 51.50 | 1,944,457 | -0.90(-1.72%) |
Mar 09, 2015 | 52.40 | 52.75 | 51.92 | 52.40 | 1,649,059 | +0.15(+0.29%) |
Mar 06, 2015 | 52.81 | 52.96 | 51.69 | 52.25 | 2,436,375 | -0.63(-1.19%) |
Mar 05, 2015 | 52.83 | 53.05 | 52.56 | 52.88 | 1,993,234 | +0.05(+0.10%) |
Mar 04, 2015 | 53.03 | 53.38 | 52.33 | 52.83 | 1,750,636 | -0.55(-1.04%) |
Mar 03, 2015 | 52.24 | 53.44 | 52.24 | 53.38 | 2,231,598 | +0.87(+1.66%) |
Mar 02, 2015 | 51.46 | 52.56 | 51.46 | 52.51 | 3,072,055 | +0.34(+0.65%) |
Feb 27, 2015 | 52.36 | 52.49 | 51.70 | 52.17 | 2,628,039 | -0.02(-0.04%) |
Feb 26, 2015 | 52.30 | 52.57 | 51.98 | 52.19 | 2,221,006 | -0.14(-0.27%) |
Feb 25, 2015 | 51.30 | 52.39 | 51.30 | 52.33 | 2,199,673 | +0.95(+1.85%) |
Feb 24, 2015 | 52.20 | 52.50 | 51.22 | 51.38 | 3,543,334 | -0.93(-1.78%) |
Feb 23, 2015 | 51.58 | 52.34 | 51.41 | 52.31 | 2,822,406 | +0.66(+1.28%) |
Feb 20, 2015 | 51.35 | 51.65 | 50.52 | 51.65 | 2,009,138 | +0.60(+1.18%) |
Feb 19, 2015 | 50.71 | 51.08 | 50.50 | 51.05 | 2,136,619 | +0.23(+0.46%) |
Feb 18, 2015 | 51.18 | 51.55 | 50.65 | 50.81 | 2,213,376 | -0.51(-0.98%) |
Feb 17, 2015 | 50.66 | 51.88 | 50.52 | 51.32 | 3,223,127 | +0.54(+1.06%) |
Feb 13, 2015 | 49.28 | 50.78 | 50.78 | 50.78 | 4,564,700 | +2.40(+4.96%) |
Feb 12, 2015 | 48.11 | 48.56 | 48.04 | 48.38 | 2,540,579 | +0.33(+0.69%) |
Feb 11, 2015 | 47.56 | 48.05 | 47.45 | 48.05 | 1,845,570 | +0.42(+0.88%) |
Feb 10, 2015 | 47.28 | 47.73 | 47.10 | 47.63 | 2,005,188 | +0.43(+0.91%) |
Feb 09, 2015 | 47.50 | 47.75 | 46.96 | 47.20 | 1,821,264 | -0.39(-0.82%) |
Feb 06, 2015 | 48.31 | 48.34 | 47.46 | 47.59 | 1,591,013 | -0.42(-0.89%) |
Feb 05, 2015 | 47.63 | 48.07 | 47.32 | 48.02 | 1,537,530 | +0.45(+0.94%) |
Feb 04, 2015 | 47.21 | 47.86 | 46.48 | 47.57 | 2,300,698 | +0.40(+0.85%) |
Feb 03, 2015 | 46.43 | 47.25 | 46.30 | 47.17 | 3,451,684 | +0.93(+2.01%) |