Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.50 | 49.58 | 48.74 | 49.23 | 4,131,303 | -0.43(-0.86%) |
Apr 29, 2015 | 49.52 | 49.80 | 49.24 | 49.65 | 3,095,859 | -0.30(-0.60%) |
Apr 28, 2015 | 49.58 | 49.97 | 49.15 | 49.96 | 3,213,444 | +0.12(+0.23%) |
Apr 27, 2015 | 50.60 | 50.75 | 49.46 | 49.84 | 2,944,919 | -0.67(-1.32%) |
Apr 24, 2015 | 50.17 | 51.05 | 50.11 | 50.51 | 4,176,260 | +0.23(+0.46%) |
Apr 23, 2015 | 49.85 | 50.45 | 49.72 | 50.27 | 3,010,397 | +0.47(+0.94%) |
Apr 22, 2015 | 49.68 | 49.91 | 49.40 | 49.80 | 4,039,486 | +0.30(+0.60%) |
Apr 21, 2015 | 49.98 | 50.28 | 49.27 | 49.51 | 5,197,002 | -0.45(-0.91%) |
Apr 20, 2015 | 49.19 | 50.44 | 49.19 | 49.96 | 3,397,194 | +0.88(+1.79%) |
Apr 17, 2015 | 49.01 | 49.45 | 48.95 | 49.08 | 4,283,879 | -0.23(-0.46%) |
Apr 16, 2015 | 49.55 | 49.56 | 48.97 | 49.31 | 3,456,435 | -0.43(-0.86%) |
Apr 15, 2015 | 49.33 | 49.83 | 49.18 | 49.74 | 4,300,134 | +0.54(+1.10%) |
Apr 14, 2015 | 48.86 | 49.31 | 48.78 | 49.19 | 2,620,366 | +0.37(+0.76%) |
Apr 13, 2015 | 49.38 | 49.45 | 48.77 | 48.82 | 1,981,459 | -0.56(-1.13%) |
Apr 10, 2015 | 49.07 | 49.64 | 48.94 | 49.38 | 1,711,835 | +0.36(+0.74%) |
Apr 09, 2015 | 49.15 | 49.17 | 48.63 | 49.01 | 2,251,678 | -0.26(-0.53%) |
Apr 08, 2015 | 49.39 | 49.48 | 49.04 | 49.28 | 2,951,976 | -0.14(-0.28%) |
Apr 07, 2015 | 49.94 | 50.03 | 49.39 | 49.41 | 2,699,203 | -0.52(-1.05%) |
Apr 06, 2015 | 49.23 | 50.13 | 49.23 | 49.94 | 3,392,757 | +0.78(+1.58%) |
Apr 02, 2015 | 49.18 | 49.16 | 49.16 | 49.16 | 2,597,954 | +0.05(+0.10%) |
Apr 01, 2015 | 48.84 | 49.30 | 48.16 | 49.11 | 3,780,997 | +0.44(+0.90%) |
Mar 31, 2015 | 48.77 | 49.13 | 48.30 | 48.67 | 3,610,521 | -0.19(-0.38%) |
Mar 30, 2015 | 48.47 | 49.04 | 48.26 | 48.86 | 2,078,539 | +0.52(+1.07%) |
Mar 27, 2015 | 48.38 | 48.67 | 48.19 | 48.34 | 2,857,178 | +0.02(+0.04%) |
Mar 26, 2015 | 48.49 | 48.80 | 48.13 | 48.32 | 3,452,249 | -0.23(-0.48%) |
Mar 25, 2015 | 49.07 | 49.39 | 48.51 | 48.55 | 3,576,293 | -0.52(-1.06%) |
Mar 24, 2015 | 49.45 | 49.80 | 48.97 | 49.08 | 3,460,805 | -0.51(-1.02%) |
Mar 23, 2015 | 49.48 | 49.82 | 49.39 | 49.58 | 3,470,929 | +0.01(+0.01%) |
Mar 20, 2015 | 49.32 | 49.83 | 49.21 | 49.58 | 6,252,576 | +0.41(+0.82%) |
Mar 19, 2015 | 49.31 | 49.87 | 48.93 | 49.17 | 3,730,449 | -0.22(-0.45%) |
Mar 18, 2015 | 47.99 | 49.66 | 47.79 | 49.39 | 4,683,755 | +1.33(+2.76%) |
Mar 17, 2015 | 48.00 | 48.27 | 47.76 | 48.07 | 3,339,936 | +0.01(+0.01%) |
Mar 16, 2015 | 47.55 | 48.34 | 47.41 | 48.06 | 3,817,526 | +0.70(+1.48%) |
Mar 13, 2015 | 47.96 | 47.96 | 46.87 | 47.36 | 4,161,894 | -0.59(-1.23%) |
Mar 12, 2015 | 47.52 | 48.15 | 47.43 | 47.95 | 4,430,845 | +0.73(+1.56%) |
Mar 11, 2015 | 47.74 | 47.98 | 47.21 | 47.22 | 5,474,703 | -0.35(-0.74%) |
Mar 10, 2015 | 47.68 | 48.23 | 47.55 | 47.57 | 7,456,460 | -0.21(-0.45%) |
Mar 09, 2015 | 47.79 | 48.17 | 47.71 | 47.78 | 3,434,907 | -0.01(-0.01%) |
Mar 06, 2015 | 48.18 | 48.19 | 47.52 | 47.79 | 6,965,052 | -1.10(-2.25%) |
Mar 05, 2015 | 48.64 | 49.27 | 48.51 | 48.88 | 4,908,013 | +0.39(+0.81%) |
Mar 04, 2015 | 48.46 | 48.74 | 48.36 | 48.49 | 3,844,344 | -0.25(-0.51%) |
Mar 03, 2015 | 48.36 | 48.77 | 47.92 | 48.74 | 5,424,859 | +0.45(+0.92%) |
Mar 02, 2015 | 49.51 | 49.36 | 48.01 | 48.29 | 6,439,954 | -1.22(-2.46%) |
Feb 27, 2015 | 49.44 | 49.79 | 49.18 | 49.51 | 3,232,816 | +0.10(+0.19%) |
Feb 26, 2015 | 50.00 | 50.14 | 49.28 | 49.41 | 3,518,272 | -0.52(-1.05%) |
Feb 25, 2015 | 50.63 | 50.71 | 49.85 | 49.94 | 3,467,679 | -0.48(-0.96%) |
Feb 24, 2015 | 50.27 | 50.87 | 50.04 | 50.42 | 3,256,709 | +0.11(+0.22%) |
Feb 23, 2015 | 50.36 | 50.58 | 50.02 | 50.31 | 2,438,545 | -0.06(-0.12%) |
Feb 20, 2015 | 50.20 | 50.40 | 49.72 | 50.37 | 4,910,041 | +0.14(+0.27%) |
Feb 19, 2015 | 50.62 | 50.76 | 50.04 | 50.23 | 5,325,120 | -0.60(-1.18%) |
Feb 18, 2015 | 49.70 | 50.85 | 49.70 | 50.83 | 4,368,778 | +1.01(+2.04%) |
Feb 17, 2015 | 49.59 | 50.13 | 49.14 | 49.82 | 6,764,654 | +0.18(+0.37%) |
Feb 13, 2015 | 50.26 | 49.63 | 49.63 | 49.63 | 6,019,829 | -0.55(-1.10%) |
Feb 12, 2015 | 50.56 | 50.79 | 49.94 | 50.19 | 7,958,784 | -0.27(-0.54%) |
Feb 11, 2015 | 51.88 | 52.07 | 50.38 | 50.46 | 5,936,015 | -1.73(-3.31%) |
Feb 10, 2015 | 51.21 | 52.32 | 51.21 | 52.19 | 5,904,907 | +0.97(+1.90%) |
Feb 09, 2015 | 51.55 | 53.20 | 50.86 | 51.21 | 6,683,154 | -0.33(-0.63%) |
Feb 06, 2015 | 53.23 | 53.31 | 51.08 | 51.54 | 5,847,670 | -2.03(-3.79%) |
Feb 05, 2015 | 53.12 | 53.66 | 52.63 | 53.57 | 2,614,277 | +0.72(+1.37%) |
Feb 04, 2015 | 53.21 | 53.68 | 52.68 | 52.85 | 3,140,962 | -0.65(-1.21%) |
Feb 03, 2015 | 52.86 | 53.70 | 52.50 | 53.49 | 4,473,955 | +0.59(+1.11%) |