Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.93 | 51.93 | 51.37 | 51.52 | 182,470 | -0.50(-0.96%) |
Apr 29, 2015 | 51.96 | 52.20 | 51.87 | 52.01 | 152,237 | -0.19(-0.36%) |
Apr 28, 2015 | 52.01 | 52.20 | 51.68 | 52.20 | 266,278 | +0.15(+0.30%) |
Apr 27, 2015 | 52.19 | 52.28 | 51.99 | 52.05 | 389,525 | -0.05(-0.09%) |
Apr 24, 2015 | 52.41 | 52.41 | 52.00 | 52.10 | 347,374 | -0.26(-0.50%) |
Apr 23, 2015 | 52.15 | 52.52 | 52.13 | 52.36 | 107,317 | -0.02(-0.05%) |
Apr 22, 2015 | 52.24 | 52.42 | 51.96 | 52.38 | 110,704 | +0.20(+0.38%) |
Apr 21, 2015 | 52.52 | 52.57 | 52.09 | 52.19 | 117,535 | -0.16(-0.30%) |
Apr 20, 2015 | 52.10 | 52.43 | 52.10 | 52.35 | 67,520 | +0.54(+1.05%) |
Apr 17, 2015 | 52.21 | 52.21 | 51.64 | 51.80 | 227,363 | -0.67(-1.27%) |
Apr 16, 2015 | 52.58 | 52.65 | 52.36 | 52.47 | 188,472 | -0.22(-0.42%) |
Apr 15, 2015 | 52.65 | 52.86 | 52.63 | 52.69 | 144,946 | +0.14(+0.27%) |
Apr 14, 2015 | 52.35 | 52.57 | 52.11 | 52.55 | 185,914 | +0.02(+0.05%) |
Apr 13, 2015 | 52.89 | 52.97 | 52.48 | 52.52 | 114,279 | -0.49(-0.92%) |
Apr 10, 2015 | 52.66 | 53.02 | 52.64 | 53.01 | 118,351 | +0.71(+1.35%) |
Apr 09, 2015 | 51.98 | 52.31 | 51.81 | 52.31 | 258,742 | +0.30(+0.57%) |
Apr 08, 2015 | 51.91 | 52.05 | 51.76 | 52.01 | 78,490 | +0.09(+0.17%) |
Apr 07, 2015 | 52.07 | 52.18 | 51.90 | 51.92 | 132,529 | -0.11(-0.20%) |
Apr 06, 2015 | 51.39 | 52.17 | 51.29 | 52.03 | 116,624 | +0.44(+0.86%) |
Apr 02, 2015 | 51.39 | 51.59 | 51.59 | 51.59 | 187,892 | +0.14(+0.28%) |
Apr 01, 2015 | 51.64 | 51.66 | 51.20 | 51.44 | 348,049 | -0.34(-0.66%) |
Mar 31, 2015 | 52.05 | 52.05 | 51.73 | 51.78 | 109,046 | -0.37(-0.71%) |
Mar 30, 2015 | 51.72 | 52.25 | 51.72 | 52.15 | 100,897 | +0.72(+1.41%) |
Mar 27, 2015 | 51.29 | 51.48 | 51.13 | 51.43 | 53,641 | +0.13(+0.26%) |
Mar 26, 2015 | 51.06 | 51.44 | 50.92 | 51.29 | 169,251 | +0.02(+0.04%) |
Mar 25, 2015 | 52.28 | 52.28 | 51.28 | 51.28 | 221,101 | -0.90(-1.73%) |
Mar 24, 2015 | 52.35 | 52.43 | 52.12 | 52.18 | 196,998 | -0.20(-0.37%) |
Mar 23, 2015 | 52.64 | 52.70 | 52.37 | 52.37 | 137,174 | -0.26(-0.50%) |
Mar 20, 2015 | 52.48 | 52.78 | 52.46 | 52.64 | 148,803 | +0.34(+0.65%) |
Mar 19, 2015 | 52.42 | 52.50 | 52.15 | 52.30 | 180,517 | -0.35(-0.67%) |
Mar 18, 2015 | 51.84 | 52.82 | 51.62 | 52.65 | 274,514 | +0.63(+1.21%) |
Mar 17, 2015 | 51.96 | 52.13 | 51.83 | 52.02 | 234,328 | -0.19(-0.36%) |
Mar 16, 2015 | 51.63 | 52.23 | 51.63 | 52.21 | 249,741 | +0.78(+1.53%) |
Mar 13, 2015 | 51.81 | 51.81 | 51.12 | 51.43 | 306,320 | -0.48(-0.93%) |
Mar 12, 2015 | 51.47 | 51.93 | 51.47 | 51.91 | 486,152 | +0.62(+1.21%) |
Mar 11, 2015 | 51.38 | 51.41 | 51.21 | 51.29 | 182,529 | +0.02(+0.05%) |
Mar 10, 2015 | 51.75 | 51.75 | 51.26 | 51.26 | 545,277 | -0.93(-1.78%) |
Mar 09, 2015 | 51.89 | 52.27 | 51.89 | 52.19 | 119,607 | +0.40(+0.78%) |
Mar 06, 2015 | 52.26 | 52.30 | 51.73 | 51.79 | 274,332 | -0.72(-1.37%) |
Mar 05, 2015 | 52.44 | 52.51 | 52.29 | 52.51 | 449,448 | +0.09(+0.17%) |
Mar 04, 2015 | 52.60 | 52.80 | 52.23 | 52.42 | 403,961 | -0.39(-0.73%) |
Mar 03, 2015 | 53.01 | 53.22 | 52.78 | 52.80 | 542,312 | -0.38(-0.72%) |
Mar 02, 2015 | 52.85 | 53.19 | 52.72 | 53.19 | 2,540,691 | +0.49(+0.94%) |
Feb 27, 2015 | 52.86 | 52.94 | 52.68 | 52.69 | 1,072,981 | -0.21(-0.40%) |
Feb 26, 2015 | 53.08 | 53.08 | 52.79 | 52.90 | 70,524 | -0.15(-0.29%) |
Feb 25, 2015 | 53.03 | 53.16 | 52.93 | 53.06 | 71,305 | +0.03(+0.05%) |
Feb 24, 2015 | 52.86 | 53.08 | 52.74 | 53.03 | 83,302 | +0.13(+0.25%) |
Feb 23, 2015 | 52.94 | 52.97 | 52.73 | 52.90 | 129,012 | -0.14(-0.27%) |
Feb 20, 2015 | 52.53 | 53.04 | 52.23 | 53.04 | 205,989 | +0.45(+0.85%) |
Feb 19, 2015 | 52.37 | 52.70 | 52.35 | 52.59 | 67,467 | +0.05(+0.09%) |
Feb 18, 2015 | 52.20 | 52.56 | 52.19 | 52.55 | 109,401 | +0.30(+0.57%) |
Feb 17, 2015 | 52.15 | 52.33 | 52.01 | 52.25 | 367,194 | +0.01(+0.03%) |
Feb 13, 2015 | 51.87 | 52.23 | 52.23 | 52.23 | 137,078 | +0.32(+0.62%) |
Feb 12, 2015 | 51.57 | 51.93 | 51.36 | 51.91 | 115,200 | +0.51(+1.00%) |
Feb 11, 2015 | 51.39 | 51.53 | 51.19 | 51.40 | 112,782 | +0.05(+0.09%) |
Feb 10, 2015 | 51.30 | 51.42 | 50.98 | 51.35 | 149,150 | +0.34(+0.68%) |
Feb 09, 2015 | 50.89 | 51.22 | 50.88 | 51.01 | 101,582 | -0.05(-0.10%) |
Feb 06, 2015 | 51.16 | 51.45 | 50.99 | 51.06 | 162,651 | -0.03(-0.07%) |
Feb 05, 2015 | 50.77 | 51.12 | 50.69 | 51.10 | 140,572 | +0.56(+1.11%) |
Feb 04, 2015 | 50.70 | 50.85 | 50.44 | 50.54 | 119,007 | -0.44(-0.85%) |
Feb 03, 2015 | 50.20 | 50.97 | 50.20 | 50.97 | 207,473 | +0.91(+1.83%) |