Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.70 | 52.36 | 51.04 | 51.79 | 438,626 | +0.36(+0.70%) |
Apr 29, 2015 | 51.72 | 51.91 | 50.81 | 51.44 | 292,062 | +0.71(+1.39%) |
Apr 28, 2015 | 50.24 | 50.78 | 49.92 | 50.73 | 216,111 | +0.64(+1.27%) |
Apr 27, 2015 | 50.74 | 50.97 | 49.74 | 50.09 | 345,729 | -0.60(-1.18%) |
Apr 24, 2015 | 51.06 | 51.06 | 50.41 | 50.69 | 171,970 | -0.37(-0.72%) |
Apr 23, 2015 | 50.93 | 51.23 | 50.73 | 51.05 | 128,796 | +0.02(+0.03%) |
Apr 22, 2015 | 50.70 | 51.11 | 50.02 | 51.04 | 209,180 | +0.51(+1.01%) |
Apr 21, 2015 | 50.67 | 50.78 | 50.20 | 50.53 | 178,828 | -0.14(-0.27%) |
Apr 20, 2015 | 50.69 | 50.83 | 50.13 | 50.66 | 247,208 | +0.21(+0.43%) |
Apr 17, 2015 | 50.55 | 50.57 | 50.05 | 50.45 | 176,172 | -0.52(-1.01%) |
Apr 16, 2015 | 51.29 | 51.29 | 50.26 | 50.97 | 267,592 | -0.25(-0.48%) |
Apr 15, 2015 | 49.62 | 51.64 | 49.31 | 51.21 | 487,432 | +1.88(+3.80%) |
Apr 14, 2015 | 49.87 | 49.87 | 49.08 | 49.34 | 145,139 | -0.46(-0.93%) |
Apr 13, 2015 | 48.95 | 50.05 | 48.87 | 49.80 | 210,837 | +0.99(+2.02%) |
Apr 10, 2015 | 49.27 | 49.27 | 48.48 | 48.81 | 238,797 | -0.60(-1.21%) |
Apr 09, 2015 | 48.72 | 49.76 | 48.72 | 49.41 | 358,026 | +0.78(+1.60%) |
Apr 08, 2015 | 48.61 | 48.92 | 48.49 | 48.63 | 364,969 | +0.08(+0.16%) |
Apr 07, 2015 | 48.59 | 48.85 | 48.23 | 48.55 | 314,453 | -0.02(-0.05%) |
Apr 06, 2015 | 48.04 | 48.61 | 47.65 | 48.58 | 329,136 | +0.36(+0.74%) |
Apr 02, 2015 | 48.21 | 48.22 | 48.22 | 48.22 | 258,026 | +0.06(+0.13%) |
Apr 01, 2015 | 48.70 | 48.70 | 47.77 | 48.15 | 328,749 | -0.48(-1.00%) |
Mar 31, 2015 | 48.83 | 48.92 | 48.42 | 48.64 | 271,438 | -0.38(-0.78%) |
Mar 30, 2015 | 48.35 | 49.08 | 48.33 | 49.02 | 187,120 | +0.95(+1.97%) |
Mar 27, 2015 | 48.15 | 48.15 | 47.62 | 48.07 | 198,276 | -0.04(-0.08%) |
Mar 26, 2015 | 47.58 | 48.14 | 47.01 | 48.11 | 233,437 | +0.48(+1.02%) |
Mar 25, 2015 | 48.35 | 48.35 | 47.62 | 47.63 | 263,174 | -0.48(-1.01%) |
Mar 24, 2015 | 48.32 | 48.41 | 47.68 | 48.11 | 162,808 | -0.11(-0.23%) |
Mar 23, 2015 | 48.55 | 48.67 | 48.13 | 48.23 | 209,362 | -0.17(-0.36%) |
Mar 20, 2015 | 48.33 | 48.65 | 47.97 | 48.40 | 400,309 | +0.47(+0.98%) |
Mar 19, 2015 | 48.30 | 48.54 | 47.49 | 47.93 | 312,924 | -0.61(-1.26%) |
Mar 18, 2015 | 48.53 | 49.03 | 48.19 | 48.54 | 345,600 | -0.19(-0.39%) |
Mar 17, 2015 | 47.96 | 48.77 | 47.80 | 48.73 | 281,175 | +0.64(+1.32%) |
Mar 16, 2015 | 48.03 | 48.23 | 47.71 | 48.10 | 265,928 | +0.13(+0.26%) |
Mar 13, 2015 | 47.93 | 48.09 | 47.34 | 47.97 | 374,891 | -0.21(-0.43%) |
Mar 12, 2015 | 48.23 | 48.36 | 47.29 | 48.18 | 491,454 | +0.38(+0.80%) |
Mar 11, 2015 | 47.80 | 48.09 | 47.63 | 47.80 | 303,903 | +0.00(+0.00%) |
Mar 10, 2015 | 47.80 | 48.02 | 47.34 | 47.80 | 391,667 | -0.52(-1.07%) |
Mar 09, 2015 | 47.67 | 48.40 | 47.22 | 48.31 | 298,446 | +0.87(+1.83%) |
Mar 06, 2015 | 47.00 | 47.94 | 46.60 | 47.45 | 259,193 | +0.49(+1.05%) |
Mar 05, 2015 | 46.88 | 47.00 | 46.24 | 46.95 | 497,171 | +0.17(+0.37%) |
Mar 04, 2015 | 47.02 | 47.08 | 46.49 | 46.78 | 244,804 | -0.30(-0.64%) |
Mar 03, 2015 | 47.13 | 47.25 | 46.80 | 47.08 | 204,733 | +0.02(+0.05%) |
Mar 02, 2015 | 46.94 | 47.12 | 46.64 | 47.06 | 307,723 | +0.18(+0.39%) |
Feb 27, 2015 | 47.33 | 47.33 | 46.53 | 46.88 | 438,673 | -0.33(-0.71%) |
Feb 26, 2015 | 47.27 | 47.31 | 46.88 | 47.21 | 269,083 | +0.00(+0.00%) |
Feb 25, 2015 | 47.21 | 47.26 | 46.73 | 47.21 | 213,024 | +0.14(+0.30%) |
Feb 24, 2015 | 47.16 | 47.43 | 46.76 | 47.07 | 251,915 | +0.15(+0.32%) |
Feb 23, 2015 | 47.27 | 47.53 | 46.40 | 46.91 | 233,073 | -0.39(-0.82%) |
Feb 20, 2015 | 47.13 | 47.35 | 46.57 | 47.30 | 288,866 | +0.18(+0.39%) |
Feb 19, 2015 | 47.58 | 47.58 | 46.55 | 47.12 | 443,906 | -0.55(-1.15%) |
Feb 18, 2015 | 48.00 | 48.09 | 47.34 | 47.67 | 477,502 | -0.24(-0.50%) |
Feb 17, 2015 | 47.16 | 48.00 | 46.43 | 47.91 | 345,610 | +0.83(+1.76%) |
Feb 13, 2015 | 47.07 | 47.08 | 47.08 | 47.08 | 198,995 | +0.15(+0.32%) |
Feb 12, 2015 | 46.39 | 47.12 | 46.16 | 46.93 | 236,480 | +0.83(+1.79%) |
Feb 11, 2015 | 46.45 | 46.45 | 45.75 | 46.10 | 216,014 | -0.48(-1.02%) |
Feb 10, 2015 | 46.76 | 46.76 | 45.97 | 46.58 | 338,549 | +0.06(+0.14%) |
Feb 09, 2015 | 46.75 | 46.80 | 46.27 | 46.52 | 325,260 | -0.24(-0.51%) |
Feb 06, 2015 | 46.38 | 46.93 | 46.16 | 46.75 | 368,928 | +0.74(+1.61%) |
Feb 05, 2015 | 44.69 | 46.05 | 44.69 | 46.01 | 365,073 | +1.37(+3.07%) |
Feb 04, 2015 | 45.36 | 45.40 | 44.53 | 44.64 | 219,913 | -0.95(-2.09%) |
Feb 03, 2015 | 44.29 | 45.99 | 43.96 | 45.59 | 532,967 | +1.64(+3.73%) |