Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.22 | 51.16 | 49.05 | 49.77 | 3,009,640 | +0.55(+1.11%) |
Apr 29, 2015 | 51.12 | 51.12 | 48.93 | 49.22 | 2,199,712 | -1.57(-3.10%) |
Apr 28, 2015 | 51.01 | 51.20 | 50.55 | 50.79 | 1,323,761 | -0.30(-0.59%) |
Apr 27, 2015 | 50.87 | 51.44 | 50.85 | 51.10 | 2,108,715 | +0.36(+0.71%) |
Apr 24, 2015 | 51.00 | 51.00 | 50.55 | 50.73 | 584,486 | -0.25(-0.50%) |
Apr 23, 2015 | 50.81 | 51.30 | 50.35 | 50.99 | 512,776 | +0.13(+0.25%) |
Apr 22, 2015 | 50.76 | 51.08 | 50.22 | 50.86 | 632,931 | -0.01(-0.02%) |
Apr 21, 2015 | 51.10 | 51.15 | 50.63 | 50.87 | 431,186 | +0.07(+0.13%) |
Apr 20, 2015 | 50.50 | 51.04 | 50.49 | 50.80 | 394,088 | +0.62(+1.23%) |
Apr 17, 2015 | 51.15 | 51.16 | 50.10 | 50.19 | 575,524 | -1.32(-2.56%) |
Apr 16, 2015 | 51.37 | 51.71 | 51.12 | 51.51 | 580,774 | +0.11(+0.21%) |
Apr 15, 2015 | 51.23 | 51.52 | 50.91 | 51.40 | 811,215 | +0.52(+1.02%) |
Apr 14, 2015 | 51.13 | 51.29 | 50.50 | 50.88 | 975,653 | -0.16(-0.31%) |
Apr 13, 2015 | 51.60 | 51.69 | 50.90 | 51.04 | 943,074 | -0.51(-0.99%) |
Apr 10, 2015 | 51.77 | 51.77 | 51.44 | 51.54 | 822,748 | +0.10(+0.19%) |
Apr 09, 2015 | 51.45 | 51.77 | 51.08 | 51.45 | 564,259 | -0.02(-0.04%) |
Apr 08, 2015 | 51.15 | 51.76 | 51.00 | 51.47 | 750,118 | +0.52(+1.02%) |
Apr 07, 2015 | 51.29 | 51.67 | 50.91 | 50.95 | 769,725 | -0.34(-0.67%) |
Apr 06, 2015 | 51.11 | 51.57 | 50.83 | 51.29 | 1,017,725 | -0.01(-0.02%) |
Apr 02, 2015 | 51.34 | 51.30 | 51.30 | 51.30 | 872,178 | +0.03(+0.06%) |
Apr 01, 2015 | 50.84 | 51.40 | 50.51 | 51.27 | 1,458,812 | +0.22(+0.42%) |
Mar 31, 2015 | 50.86 | 51.36 | 50.64 | 51.06 | 960,115 | +0.05(+0.10%) |
Mar 30, 2015 | 50.52 | 51.36 | 50.44 | 51.01 | 964,002 | +0.78(+1.56%) |
Mar 27, 2015 | 49.48 | 50.35 | 49.41 | 50.22 | 1,094,434 | +0.83(+1.68%) |
Mar 26, 2015 | 48.84 | 49.63 | 48.41 | 49.39 | 882,070 | +0.27(+0.56%) |
Mar 25, 2015 | 50.27 | 50.27 | 49.07 | 49.12 | 1,034,252 | -1.17(-2.33%) |
Mar 24, 2015 | 50.36 | 50.38 | 49.91 | 50.29 | 775,118 | -0.13(-0.25%) |
Mar 23, 2015 | 50.80 | 50.87 | 50.42 | 50.42 | 616,921 | -0.44(-0.87%) |
Mar 20, 2015 | 51.03 | 51.10 | 50.70 | 50.86 | 843,525 | +0.25(+0.50%) |
Mar 19, 2015 | 50.51 | 51.01 | 50.32 | 50.61 | 846,178 | +0.03(+0.06%) |
Mar 18, 2015 | 50.14 | 50.80 | 49.68 | 50.58 | 961,240 | +0.33(+0.66%) |
Mar 17, 2015 | 49.97 | 50.28 | 49.77 | 50.24 | 514,692 | +0.25(+0.51%) |
Mar 16, 2015 | 49.64 | 50.29 | 49.60 | 49.99 | 657,789 | +0.56(+1.13%) |
Mar 13, 2015 | 49.56 | 49.87 | 48.90 | 49.43 | 703,168 | -0.35(-0.71%) |
Mar 12, 2015 | 49.76 | 50.22 | 49.41 | 49.78 | 717,837 | +0.30(+0.61%) |
Mar 11, 2015 | 49.19 | 49.94 | 48.92 | 49.48 | 1,071,711 | +0.38(+0.78%) |
Mar 10, 2015 | 48.69 | 49.28 | 48.49 | 49.10 | 2,201,988 | -0.06(-0.12%) |
Mar 09, 2015 | 48.01 | 49.38 | 48.01 | 49.16 | 1,410,169 | +1.13(+2.36%) |
Mar 06, 2015 | 48.32 | 48.50 | 47.83 | 48.02 | 696,091 | -0.51(-1.05%) |
Mar 05, 2015 | 48.36 | 48.73 | 48.19 | 48.53 | 892,913 | +0.17(+0.34%) |
Mar 04, 2015 | 48.32 | 48.46 | 48.11 | 48.37 | 900,691 | -0.26(-0.54%) |
Mar 03, 2015 | 49.38 | 49.69 | 48.58 | 48.63 | 1,295,582 | -1.13(-2.28%) |
Mar 02, 2015 | 48.12 | 49.83 | 47.93 | 49.77 | 1,869,039 | +1.64(+3.41%) |
Feb 27, 2015 | 48.62 | 48.62 | 48.06 | 48.12 | 902,001 | -0.47(-0.97%) |
Feb 26, 2015 | 48.49 | 48.72 | 48.04 | 48.59 | 2,058,002 | +0.01(+0.02%) |
Feb 25, 2015 | 49.42 | 49.55 | 48.52 | 48.58 | 1,991,450 | -0.65(-1.31%) |
Feb 24, 2015 | 49.38 | 49.61 | 49.15 | 49.23 | 1,365,549 | -0.01(-0.02%) |
Feb 23, 2015 | 49.83 | 50.08 | 49.05 | 49.24 | 1,801,565 | -0.90(-1.79%) |
Feb 20, 2015 | 49.91 | 50.20 | 49.69 | 50.14 | 1,882,908 | +0.29(+0.59%) |
Feb 19, 2015 | 48.72 | 49.87 | 48.47 | 49.84 | 1,805,949 | +0.95(+1.94%) |
Feb 18, 2015 | 48.25 | 48.99 | 48.08 | 48.89 | 1,344,217 | +0.54(+1.11%) |
Feb 17, 2015 | 48.12 | 48.64 | 48.12 | 48.36 | 946,079 | +0.10(+0.20%) |
Feb 13, 2015 | 47.78 | 48.26 | 48.26 | 48.26 | 904,186 | +0.46(+0.96%) |
Feb 12, 2015 | 47.48 | 47.94 | 47.38 | 47.80 | 1,325,867 | +0.57(+1.20%) |
Feb 11, 2015 | 47.66 | 47.94 | 47.14 | 47.23 | 1,453,340 | -0.41(-0.86%) |
Feb 10, 2015 | 47.43 | 47.72 | 47.15 | 47.64 | 1,169,427 | +0.61(+1.29%) |
Feb 09, 2015 | 47.56 | 47.78 | 46.99 | 47.04 | 1,040,791 | -0.72(-1.52%) |
Feb 06, 2015 | 47.70 | 48.26 | 47.67 | 47.76 | 934,561 | +0.24(+0.51%) |
Feb 05, 2015 | 47.56 | 47.86 | 47.15 | 47.52 | 1,165,741 | +0.39(+0.83%) |
Feb 04, 2015 | 47.52 | 48.23 | 47.00 | 47.12 | 2,726,493 | -0.32(-0.68%) |
Feb 03, 2015 | 45.15 | 48.19 | 44.95 | 47.45 | 4,346,932 | +1.90(+4.16%) |