Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.75 | 50.96 | 50.04 | 50.28 | 159,811 | -0.56(-1.10%) |
Apr 29, 2015 | 50.75 | 51.26 | 50.68 | 50.84 | 184,296 | +0.09(+0.18%) |
Apr 28, 2015 | 51.06 | 51.40 | 50.72 | 50.75 | 229,872 | -0.15(-0.29%) |
Apr 27, 2015 | 51.50 | 51.74 | 50.78 | 50.90 | 157,581 | -0.62(-1.20%) |
Apr 24, 2015 | 51.78 | 52.17 | 51.13 | 51.52 | 201,689 | -0.37(-0.71%) |
Apr 23, 2015 | 51.61 | 52.29 | 51.35 | 51.89 | 185,588 | +0.29(+0.56%) |
Apr 22, 2015 | 51.69 | 52.12 | 51.22 | 51.60 | 126,694 | -0.16(-0.31%) |
Apr 21, 2015 | 51.50 | 52.07 | 51.30 | 51.76 | 136,779 | +0.26(+0.50%) |
Apr 20, 2015 | 51.12 | 51.67 | 51.00 | 51.50 | 113,425 | +0.51(+1.00%) |
Apr 17, 2015 | 51.54 | 51.77 | 50.77 | 50.99 | 271,668 | -0.88(-1.70%) |
Apr 16, 2015 | 51.86 | 52.00 | 51.00 | 51.87 | 111,894 | +0.10(+0.19%) |
Apr 15, 2015 | 51.77 | 52.27 | 51.45 | 51.77 | 93,775 | -0.08(-0.15%) |
Apr 14, 2015 | 51.56 | 52.03 | 51.00 | 51.85 | 73,014 | +0.06(+0.12%) |
Apr 13, 2015 | 52.14 | 52.30 | 51.59 | 51.79 | 71,080 | -0.27(-0.52%) |
Apr 10, 2015 | 52.14 | 52.31 | 51.80 | 52.06 | 109,912 | +0.17(+0.33%) |
Apr 09, 2015 | 52.40 | 52.54 | 51.78 | 51.89 | 102,138 | -0.39(-0.75%) |
Apr 08, 2015 | 51.94 | 52.58 | 51.94 | 52.28 | 76,318 | +0.06(+0.11%) |
Apr 07, 2015 | 52.13 | 52.30 | 51.89 | 52.22 | 81,722 | -0.04(-0.08%) |
Apr 06, 2015 | 51.78 | 52.58 | 51.77 | 52.26 | 73,476 | +0.12(+0.23%) |
Apr 02, 2015 | 52.15 | 52.14 | 52.14 | 52.14 | 82,900 | +0.09(+0.17%) |
Apr 01, 2015 | 50.79 | 52.07 | 50.28 | 52.05 | 120,372 | +0.78(+1.52%) |
Mar 31, 2015 | 51.70 | 52.00 | 51.05 | 51.27 | 320,953 | -0.63(-1.21%) |
Mar 30, 2015 | 51.72 | 52.17 | 51.44 | 51.90 | 166,985 | +0.21(+0.41%) |
Mar 27, 2015 | 51.53 | 51.82 | 50.98 | 51.69 | 196,842 | +0.06(+0.12%) |
Mar 26, 2015 | 51.17 | 51.80 | 50.77 | 51.63 | 130,783 | +0.37(+0.72%) |
Mar 25, 2015 | 52.50 | 52.50 | 51.14 | 51.26 | 116,405 | -1.43(-2.71%) |
Mar 24, 2015 | 52.09 | 52.75 | 51.76 | 52.69 | 125,020 | +0.73(+1.40%) |
Mar 23, 2015 | 51.92 | 52.60 | 51.73 | 51.96 | 248,403 | -0.23(-0.44%) |
Mar 20, 2015 | 52.75 | 52.99 | 51.98 | 52.19 | 637,646 | -0.38(-0.72%) |
Mar 19, 2015 | 52.01 | 52.79 | 52.01 | 52.57 | 125,989 | +0.20(+0.38%) |
Mar 18, 2015 | 52.39 | 52.80 | 51.96 | 52.37 | 111,075 | -0.12(-0.23%) |
Mar 17, 2015 | 52.75 | 53.05 | 51.57 | 52.49 | 195,450 | -0.30(-0.57%) |
Mar 16, 2015 | 52.71 | 53.00 | 52.33 | 52.79 | 127,093 | +0.46(+0.88%) |
Mar 13, 2015 | 52.90 | 52.90 | 51.71 | 52.33 | 153,438 | -0.53(-1.00%) |
Mar 12, 2015 | 51.91 | 53.15 | 51.56 | 52.86 | 298,108 | +1.73(+3.38%) |
Mar 11, 2015 | 50.95 | 51.40 | 50.91 | 51.13 | 115,914 | +0.18(+0.35%) |
Mar 10, 2015 | 50.74 | 51.29 | 50.03 | 50.95 | 238,230 | -0.01(-0.02%) |
Mar 09, 2015 | 50.21 | 51.31 | 50.11 | 50.96 | 223,859 | +0.81(+1.62%) |
Mar 06, 2015 | 49.44 | 50.25 | 49.00 | 50.15 | 142,111 | +0.22(+0.44%) |
Mar 05, 2015 | 50.30 | 50.58 | 49.76 | 49.93 | 128,276 | -0.22(-0.44%) |
Mar 04, 2015 | 49.68 | 50.99 | 49.58 | 50.15 | 194,983 | +0.15(+0.30%) |
Mar 03, 2015 | 50.42 | 50.53 | 49.66 | 50.00 | 275,436 | -0.69(-1.36%) |
Mar 02, 2015 | 50.44 | 50.99 | 50.19 | 50.69 | 154,327 | -0.01(-0.02%) |
Feb 27, 2015 | 50.52 | 51.11 | 50.11 | 50.70 | 200,370 | -0.03(-0.06%) |
Feb 26, 2015 | 50.35 | 50.87 | 50.27 | 50.73 | 141,159 | +0.23(+0.46%) |
Feb 25, 2015 | 50.61 | 50.61 | 50.23 | 50.50 | 117,272 | -0.02(-0.04%) |
Feb 24, 2015 | 50.53 | 50.68 | 50.13 | 50.52 | 162,640 | -0.13(-0.26%) |
Feb 23, 2015 | 50.34 | 50.77 | 49.87 | 50.65 | 182,851 | +0.15(+0.30%) |
Feb 20, 2015 | 50.74 | 50.78 | 50.16 | 50.50 | 92,800 | -0.28(-0.55%) |
Feb 19, 2015 | 49.96 | 50.79 | 49.93 | 50.78 | 158,930 | +0.87(+1.74%) |
Feb 18, 2015 | 49.34 | 50.33 | 49.04 | 49.91 | 258,697 | +0.67(+1.36%) |
Feb 17, 2015 | 50.33 | 50.33 | 48.96 | 49.24 | 154,603 | -0.95(-1.89%) |
Feb 13, 2015 | 49.17 | 50.19 | 50.19 | 50.19 | 332,900 | +1.15(+2.35%) |
Feb 12, 2015 | 49.69 | 49.91 | 49.00 | 49.04 | 161,791 | -0.38(-0.77%) |
Feb 11, 2015 | 49.11 | 49.68 | 48.91 | 49.42 | 92,601 | +0.24(+0.49%) |
Feb 10, 2015 | 49.08 | 49.45 | 48.22 | 49.18 | 93,129 | +0.26(+0.53%) |
Feb 09, 2015 | 49.24 | 49.45 | 48.64 | 48.92 | 72,039 | -0.43(-0.87%) |
Feb 06, 2015 | 49.90 | 49.90 | 48.99 | 49.35 | 90,060 | -0.66(-1.32%) |
Feb 05, 2015 | 49.51 | 50.13 | 49.24 | 50.01 | 97,556 | +0.61(+1.23%) |
Feb 04, 2015 | 49.58 | 49.87 | 49.12 | 49.40 | 100,722 | -0.46(-0.92%) |
Feb 03, 2015 | 48.86 | 50.00 | 48.69 | 49.86 | 155,800 | +1.12(+2.30%) |