Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.11 | 49.56 | 49.05 | 49.33 | 2,367,499 | +0.02(+0.04%) |
Apr 29, 2015 | 48.77 | 49.57 | 48.21 | 49.31 | 1,984,270 | +0.08(+0.17%) |
Apr 28, 2015 | 49.03 | 49.23 | 48.89 | 49.22 | 1,190,039 | +0.06(+0.11%) |
Apr 27, 2015 | 49.35 | 49.55 | 49.08 | 49.17 | 988,570 | -0.08(-0.15%) |
Apr 24, 2015 | 49.60 | 49.61 | 48.89 | 49.24 | 503,348 | -0.34(-0.68%) |
Apr 23, 2015 | 49.17 | 49.66 | 49.08 | 49.58 | 753,036 | +0.32(+0.65%) |
Apr 22, 2015 | 49.02 | 49.34 | 48.54 | 49.26 | 882,096 | +0.26(+0.54%) |
Apr 21, 2015 | 49.13 | 49.25 | 48.60 | 49.00 | 994,661 | +0.01(+0.02%) |
Apr 20, 2015 | 48.90 | 49.31 | 48.89 | 48.99 | 855,380 | +0.33(+0.68%) |
Apr 17, 2015 | 49.34 | 49.34 | 48.51 | 48.66 | 999,689 | -1.04(-2.08%) |
Apr 16, 2015 | 49.92 | 49.94 | 49.46 | 49.69 | 904,228 | -0.47(-0.94%) |
Apr 15, 2015 | 50.04 | 50.34 | 49.94 | 50.16 | 1,382,085 | +0.30(+0.60%) |
Apr 14, 2015 | 49.69 | 50.00 | 49.54 | 49.86 | 1,017,054 | +0.09(+0.19%) |
Apr 13, 2015 | 50.28 | 50.47 | 49.70 | 49.77 | 685,933 | -0.59(-1.18%) |
Apr 10, 2015 | 50.45 | 50.45 | 50.07 | 50.36 | 1,109,246 | +0.11(+0.22%) |
Apr 09, 2015 | 49.98 | 50.36 | 49.85 | 50.25 | 680,487 | +0.19(+0.38%) |
Apr 08, 2015 | 49.89 | 50.08 | 49.63 | 50.06 | 897,415 | +0.15(+0.30%) |
Apr 07, 2015 | 49.79 | 50.06 | 49.70 | 49.91 | 1,099,698 | +0.11(+0.23%) |
Apr 06, 2015 | 49.13 | 49.99 | 49.00 | 49.80 | 1,071,243 | +0.49(+0.99%) |
Apr 02, 2015 | 49.34 | 49.31 | 49.31 | 49.31 | 689,369 | +0.11(+0.23%) |
Apr 01, 2015 | 49.11 | 49.45 | 48.97 | 49.20 | 1,708,775 | -0.24(-0.49%) |
Mar 31, 2015 | 49.61 | 49.68 | 49.32 | 49.44 | 1,208,064 | -0.40(-0.81%) |
Mar 30, 2015 | 48.97 | 49.91 | 48.94 | 49.85 | 1,420,989 | +1.09(+2.24%) |
Mar 27, 2015 | 48.68 | 48.89 | 48.45 | 48.75 | 1,415,573 | -0.04(-0.08%) |
Mar 26, 2015 | 48.70 | 48.93 | 48.51 | 48.79 | 2,060,234 | -0.14(-0.29%) |
Mar 25, 2015 | 50.22 | 50.31 | 48.91 | 48.93 | 1,667,446 | -1.14(-2.27%) |
Mar 24, 2015 | 50.41 | 50.62 | 50.07 | 50.07 | 723,569 | -0.42(-0.84%) |
Mar 23, 2015 | 50.81 | 50.81 | 50.22 | 50.49 | 933,412 | -0.13(-0.26%) |
Mar 20, 2015 | 50.11 | 50.67 | 50.07 | 50.63 | 1,972,199 | +0.66(+1.32%) |
Mar 19, 2015 | 50.19 | 50.27 | 49.62 | 49.97 | 821,715 | -0.58(-1.15%) |
Mar 18, 2015 | 49.56 | 50.76 | 49.24 | 50.55 | 1,083,237 | +0.87(+1.74%) |
Mar 17, 2015 | 49.51 | 49.72 | 49.13 | 49.69 | 890,913 | -0.14(-0.28%) |
Mar 16, 2015 | 48.93 | 49.87 | 48.89 | 49.83 | 1,393,979 | +0.98(+2.00%) |
Mar 13, 2015 | 48.85 | 48.92 | 48.46 | 48.85 | 1,040,143 | -0.15(-0.31%) |
Mar 12, 2015 | 48.51 | 49.02 | 48.48 | 49.00 | 628,769 | +0.66(+1.36%) |
Mar 11, 2015 | 48.32 | 48.44 | 48.06 | 48.34 | 788,387 | +0.02(+0.04%) |
Mar 10, 2015 | 48.43 | 48.57 | 48.12 | 48.32 | 1,197,172 | -0.72(-1.47%) |
Mar 09, 2015 | 48.91 | 49.16 | 48.74 | 49.05 | 839,961 | +0.18(+0.37%) |
Mar 06, 2015 | 49.26 | 49.51 | 48.74 | 48.87 | 770,440 | -0.85(-1.70%) |
Mar 05, 2015 | 49.78 | 49.89 | 49.40 | 49.71 | 1,361,513 | +0.06(+0.11%) |
Mar 04, 2015 | 50.05 | 50.29 | 49.53 | 49.66 | 810,190 | -0.64(-1.27%) |
Mar 03, 2015 | 50.19 | 50.48 | 50.11 | 50.29 | 1,259,243 | -0.20(-0.39%) |
Mar 02, 2015 | 49.92 | 50.55 | 49.70 | 50.49 | 1,169,342 | +0.57(+1.15%) |
Feb 27, 2015 | 50.01 | 50.25 | 49.85 | 49.92 | 2,118,601 | -0.12(-0.24%) |
Feb 26, 2015 | 49.67 | 50.07 | 49.49 | 50.04 | 1,918,144 | +0.30(+0.60%) |
Feb 25, 2015 | 49.48 | 49.77 | 49.43 | 49.74 | 1,372,968 | +0.33(+0.67%) |
Feb 24, 2015 | 49.13 | 49.52 | 49.05 | 49.41 | 1,052,584 | +0.18(+0.36%) |
Feb 23, 2015 | 48.46 | 49.24 | 48.38 | 49.23 | 1,389,036 | +0.74(+1.53%) |
Feb 20, 2015 | 48.08 | 48.50 | 47.60 | 48.49 | 1,001,295 | +0.34(+0.70%) |
Feb 19, 2015 | 48.08 | 48.55 | 48.08 | 48.15 | 763,624 | -0.11(-0.23%) |
Feb 18, 2015 | 48.26 | 48.52 | 48.14 | 48.27 | 590,187 | -0.11(-0.23%) |
Feb 17, 2015 | 48.20 | 48.47 | 47.98 | 48.38 | 1,223,308 | +0.08(+0.18%) |
Feb 13, 2015 | 47.99 | 48.29 | 48.29 | 48.29 | 1,218,460 | +0.75(+1.58%) |
Feb 12, 2015 | 47.10 | 47.66 | 46.97 | 47.54 | 1,036,875 | +0.67(+1.42%) |
Feb 11, 2015 | 46.97 | 47.12 | 46.68 | 46.88 | 1,080,833 | -0.12(-0.26%) |
Feb 10, 2015 | 47.07 | 47.13 | 46.40 | 47.00 | 832,650 | +0.17(+0.36%) |
Feb 09, 2015 | 46.40 | 46.99 | 46.40 | 46.83 | 922,094 | +0.23(+0.48%) |
Feb 06, 2015 | 46.72 | 47.10 | 46.43 | 46.60 | 1,154,097 | -0.08(-0.16%) |
Feb 05, 2015 | 46.64 | 47.14 | 46.60 | 46.68 | 1,245,107 | +0.17(+0.36%) |
Feb 04, 2015 | 47.16 | 47.27 | 46.38 | 46.51 | 1,056,750 | -0.88(-1.86%) |
Feb 03, 2015 | 46.82 | 47.70 | 46.82 | 47.39 | 1,625,550 | +0.87(+1.88%) |