Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.64 | 51.76 | 51.29 | 51.42 | 921,754 | -0.54(-1.04%) |
Apr 29, 2015 | 51.92 | 52.10 | 51.76 | 51.96 | 953,615 | -0.30(-0.57%) |
Apr 28, 2015 | 52.15 | 52.28 | 51.87 | 52.26 | 736,567 | +0.10(+0.19%) |
Apr 27, 2015 | 52.43 | 52.45 | 52.11 | 52.16 | 482,967 | -0.02(-0.03%) |
Apr 24, 2015 | 52.14 | 52.25 | 52.00 | 52.18 | 1,061,471 | +0.18(+0.35%) |
Apr 23, 2015 | 51.66 | 52.13 | 51.56 | 52.00 | 1,195,833 | +0.19(+0.37%) |
Apr 22, 2015 | 51.66 | 51.83 | 51.44 | 51.80 | 613,141 | +0.22(+0.44%) |
Apr 21, 2015 | 51.43 | 51.82 | 51.55 | 51.58 | 2,656,105 | +0.15(+0.29%) |
Apr 20, 2015 | 51.29 | 51.54 | 51.24 | 51.43 | 912,433 | +0.27(+0.54%) |
Apr 17, 2015 | 51.31 | 51.44 | 50.94 | 51.16 | 1,236,962 | -0.64(-1.24%) |
Apr 16, 2015 | 51.66 | 51.94 | 51.58 | 51.80 | 580,123 | +0.08(+0.15%) |
Apr 15, 2015 | 51.54 | 51.82 | 51.53 | 51.72 | 2,370,165 | +0.28(+0.54%) |
Apr 14, 2015 | 51.28 | 51.46 | 51.21 | 51.44 | 3,549,573 | +0.19(+0.37%) |
Apr 13, 2015 | 51.39 | 51.56 | 51.21 | 51.25 | 792,764 | -0.27(-0.53%) |
Apr 10, 2015 | 51.27 | 51.52 | 51.26 | 51.52 | 612,564 | +0.22(+0.44%) |
Apr 09, 2015 | 51.10 | 51.35 | 51.00 | 51.30 | 1,225,329 | +0.20(+0.39%) |
Apr 08, 2015 | 51.10 | 51.25 | 50.91 | 51.10 | 5,384,768 | +0.32(+0.64%) |
Apr 07, 2015 | 50.98 | 51.13 | 50.77 | 50.77 | 1,480,357 | -0.08(-0.16%) |
Apr 06, 2015 | 50.44 | 51.08 | 50.44 | 50.86 | 563,821 | +0.42(+0.83%) |
Apr 02, 2015 | 50.22 | 50.44 | 50.44 | 50.44 | 796,876 | +0.30(+0.60%) |
Apr 01, 2015 | 50.07 | 50.29 | 49.80 | 50.14 | 5,076,420 | +0.15(+0.30%) |
Mar 31, 2015 | 49.98 | 50.28 | 49.96 | 49.99 | 1,649,319 | -0.52(-1.02%) |
Mar 30, 2015 | 50.30 | 50.59 | 50.17 | 50.51 | 678,432 | +0.43(+0.86%) |
Mar 27, 2015 | 50.01 | 50.13 | 49.92 | 50.07 | 930,748 | +0.05(+0.10%) |
Mar 26, 2015 | 50.04 | 50.18 | 49.74 | 50.02 | 1,273,826 | -0.25(-0.50%) |
Mar 25, 2015 | 50.96 | 50.99 | 50.25 | 50.27 | 1,506,266 | -0.53(-1.05%) |
Mar 24, 2015 | 50.97 | 51.09 | 50.81 | 50.81 | 702,842 | -0.15(-0.29%) |
Mar 23, 2015 | 51.02 | 51.11 | 50.94 | 50.96 | 1,016,085 | +0.05(+0.10%) |
Mar 20, 2015 | 50.66 | 51.05 | 50.59 | 50.91 | 2,992,504 | +0.75(+1.49%) |
Mar 19, 2015 | 50.23 | 50.36 | 50.07 | 50.16 | 1,442,480 | -0.43(-0.86%) |
Mar 18, 2015 | 49.72 | 50.75 | 49.64 | 50.59 | 958,028 | +0.81(+1.62%) |
Mar 17, 2015 | 49.68 | 49.85 | 49.52 | 49.78 | 1,308,498 | -0.05(-0.10%) |
Mar 16, 2015 | 49.53 | 49.86 | 49.40 | 49.83 | 806,822 | +0.59(+1.20%) |
Mar 13, 2015 | 49.37 | 49.40 | 48.95 | 49.24 | 875,220 | -0.32(-0.64%) |
Mar 12, 2015 | 49.31 | 49.57 | 49.31 | 49.56 | 752,304 | +0.57(+1.17%) |
Mar 11, 2015 | 49.00 | 49.13 | 48.89 | 48.98 | 1,193,118 | +0.02(+0.05%) |
Mar 10, 2015 | 49.39 | 49.39 | 48.95 | 48.96 | 1,440,220 | -0.91(-1.82%) |
Mar 09, 2015 | 49.78 | 49.95 | 49.76 | 49.86 | 1,776,845 | +0.07(+0.13%) |
Mar 06, 2015 | 50.18 | 50.25 | 49.72 | 49.80 | 1,798,496 | -0.68(-1.35%) |
Mar 05, 2015 | 50.47 | 50.59 | 50.36 | 50.48 | 3,052,353 | +0.05(+0.10%) |
Mar 04, 2015 | 50.48 | 50.66 | 50.19 | 50.43 | 1,482,587 | -0.23(-0.46%) |
Mar 03, 2015 | 50.75 | 50.90 | 50.58 | 50.66 | 2,372,678 | -0.27(-0.52%) |
Mar 02, 2015 | 50.71 | 50.94 | 50.71 | 50.93 | 1,658,740 | +0.20(+0.39%) |
Feb 27, 2015 | 50.86 | 50.98 | 50.73 | 50.73 | 1,606,746 | -0.12(-0.25%) |
Feb 26, 2015 | 50.86 | 50.94 | 50.71 | 50.86 | 600,756 | -0.08(-0.16%) |
Feb 25, 2015 | 50.83 | 51.04 | 50.82 | 50.94 | 1,344,490 | +0.02(+0.05%) |
Feb 24, 2015 | 50.66 | 50.99 | 50.59 | 50.91 | 1,256,460 | +0.23(+0.46%) |
Feb 23, 2015 | 50.57 | 50.71 | 50.55 | 50.68 | 1,201,099 | -0.13(-0.26%) |
Feb 20, 2015 | 50.41 | 50.86 | 50.21 | 50.81 | 1,163,568 | +0.34(+0.68%) |
Feb 19, 2015 | 50.39 | 50.59 | 50.31 | 50.47 | 1,111,841 | -0.01(-0.02%) |
Feb 18, 2015 | 50.40 | 50.54 | 50.28 | 50.48 | 775,920 | +0.10(+0.20%) |
Feb 17, 2015 | 50.19 | 50.46 | 50.13 | 50.38 | 1,574,871 | +0.04(+0.08%) |
Feb 13, 2015 | 50.13 | 50.34 | 50.34 | 50.34 | 755,574 | +0.32(+0.63%) |
Feb 12, 2015 | 49.72 | 50.05 | 49.70 | 50.02 | 711,185 | +0.62(+1.25%) |
Feb 11, 2015 | 49.36 | 49.51 | 49.17 | 49.41 | 1,056,532 | -0.12(-0.25%) |
Feb 10, 2015 | 49.32 | 49.56 | 49.13 | 49.53 | 541,142 | +0.42(+0.85%) |
Feb 09, 2015 | 49.11 | 49.29 | 49.02 | 49.11 | 2,204,663 | -0.17(-0.35%) |
Feb 06, 2015 | 49.50 | 49.67 | 49.16 | 49.29 | 902,323 | -0.42(-0.84%) |
Feb 05, 2015 | 49.41 | 49.72 | 49.36 | 49.71 | 1,770,636 | +0.53(+1.08%) |
Feb 04, 2015 | 49.31 | 49.49 | 49.11 | 49.17 | 1,506,011 | -0.29(-0.59%) |
Feb 03, 2015 | 48.93 | 49.47 | 48.93 | 49.46 | 3,621,540 | +0.76(+1.56%) |