Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.95 | 49.34 | 48.40 | 48.69 | 1,785,498 | -0.38(-0.78%) |
Apr 29, 2015 | 49.10 | 49.56 | 48.82 | 49.07 | 2,141,392 | -0.42(-0.85%) |
Apr 28, 2015 | 49.26 | 49.64 | 48.82 | 49.50 | 1,372,885 | +0.24(+0.49%) |
Apr 27, 2015 | 48.76 | 50.35 | 48.59 | 49.26 | 3,590,753 | +0.49(+1.00%) |
Apr 24, 2015 | 49.45 | 49.57 | 48.16 | 48.77 | 3,580,403 | -0.80(-1.60%) |
Apr 23, 2015 | 49.42 | 49.91 | 49.23 | 49.56 | 2,115,597 | -0.37(-0.75%) |
Apr 22, 2015 | 49.16 | 50.10 | 48.95 | 49.93 | 1,549,344 | +0.80(+1.62%) |
Apr 21, 2015 | 49.68 | 49.97 | 48.80 | 49.14 | 2,503,864 | +0.65(+1.33%) |
Apr 20, 2015 | 48.35 | 48.89 | 48.08 | 48.49 | 1,458,843 | +0.47(+0.97%) |
Apr 17, 2015 | 48.73 | 48.73 | 47.76 | 48.03 | 2,139,129 | -1.11(-2.25%) |
Apr 16, 2015 | 49.20 | 49.76 | 48.79 | 49.13 | 2,578,055 | -0.59(-1.18%) |
Apr 15, 2015 | 49.09 | 50.17 | 49.05 | 49.72 | 2,078,012 | +0.56(+1.15%) |
Apr 14, 2015 | 48.73 | 49.35 | 48.43 | 49.16 | 1,792,578 | +0.30(+0.61%) |
Apr 13, 2015 | 48.92 | 49.41 | 48.68 | 48.86 | 1,436,682 | -0.10(-0.20%) |
Apr 10, 2015 | 48.69 | 48.97 | 48.33 | 48.96 | 1,444,320 | +0.15(+0.31%) |
Apr 09, 2015 | 48.14 | 48.90 | 47.81 | 48.81 | 1,918,090 | +0.74(+1.53%) |
Apr 08, 2015 | 47.72 | 48.24 | 47.72 | 48.07 | 1,213,611 | +0.24(+0.50%) |
Apr 07, 2015 | 48.17 | 48.39 | 47.82 | 47.83 | 932,738 | -0.31(-0.65%) |
Apr 06, 2015 | 47.73 | 48.46 | 47.38 | 48.15 | 1,468,129 | +0.04(+0.09%) |
Apr 02, 2015 | 48.10 | 48.10 | 48.10 | 48.10 | 1,349,483 | +0.28(+0.59%) |
Apr 01, 2015 | 48.25 | 48.32 | 47.38 | 47.82 | 2,229,531 | -0.45(-0.93%) |
Mar 31, 2015 | 48.88 | 48.88 | 48.19 | 48.27 | 2,262,499 | -0.92(-1.88%) |
Mar 30, 2015 | 49.35 | 49.57 | 48.92 | 49.19 | 1,370,281 | +0.34(+0.69%) |
Mar 27, 2015 | 48.46 | 49.37 | 47.99 | 48.86 | 2,626,892 | +0.47(+0.98%) |
Mar 26, 2015 | 48.26 | 48.87 | 47.61 | 48.39 | 2,148,879 | -0.78(-1.58%) |
Mar 25, 2015 | 52.12 | 52.12 | 49.01 | 49.16 | 2,583,390 | -2.98(-5.72%) |
Mar 24, 2015 | 52.26 | 52.68 | 52.12 | 52.15 | 1,130,679 | -0.25(-0.47%) |
Mar 23, 2015 | 52.47 | 52.86 | 52.38 | 52.39 | 1,315,750 | -0.22(-0.42%) |
Mar 20, 2015 | 51.89 | 52.74 | 51.66 | 52.62 | 2,339,795 | +1.08(+2.11%) |
Mar 19, 2015 | 51.25 | 51.78 | 51.23 | 51.53 | 1,233,168 | +0.36(+0.71%) |
Mar 18, 2015 | 50.72 | 51.51 | 50.17 | 51.17 | 1,749,922 | +0.34(+0.68%) |
Mar 17, 2015 | 50.87 | 51.07 | 50.59 | 50.82 | 978,272 | -0.45(-0.88%) |
Mar 16, 2015 | 50.51 | 51.37 | 50.40 | 51.28 | 1,285,361 | +1.00(+1.99%) |
Mar 13, 2015 | 49.99 | 50.56 | 49.76 | 50.27 | 1,302,291 | +0.25(+0.50%) |
Mar 12, 2015 | 49.75 | 50.07 | 49.31 | 50.03 | 1,410,816 | +0.11(+0.22%) |
Mar 11, 2015 | 50.13 | 50.53 | 49.82 | 49.92 | 981,762 | +0.11(+0.22%) |
Mar 10, 2015 | 50.25 | 50.56 | 49.76 | 49.81 | 1,866,294 | -1.01(-1.99%) |
Mar 09, 2015 | 50.52 | 51.06 | 50.52 | 50.82 | 1,422,728 | +0.26(+0.51%) |
Mar 06, 2015 | 51.28 | 51.64 | 50.48 | 50.56 | 1,785,328 | -0.97(-1.88%) |
Mar 05, 2015 | 52.29 | 52.51 | 51.47 | 51.53 | 3,129,761 | -0.76(-1.46%) |
Mar 04, 2015 | 52.58 | 52.91 | 52.03 | 52.29 | 1,271,297 | -0.62(-1.17%) |
Mar 03, 2015 | 54.07 | 54.31 | 52.87 | 52.91 | 1,555,690 | -1.49(-2.75%) |
Mar 02, 2015 | 53.98 | 54.85 | 53.98 | 54.41 | 1,655,013 | +0.62(+1.15%) |
Feb 27, 2015 | 54.21 | 54.31 | 53.70 | 53.79 | 1,136,441 | -0.46(-0.85%) |
Feb 26, 2015 | 54.57 | 54.75 | 53.93 | 54.25 | 936,297 | -0.31(-0.56%) |
Feb 25, 2015 | 54.76 | 55.20 | 54.43 | 54.55 | 1,113,562 | -0.33(-0.60%) |
Feb 24, 2015 | 53.56 | 54.95 | 53.40 | 54.89 | 1,334,021 | +1.49(+2.80%) |
Feb 23, 2015 | 53.69 | 53.77 | 53.30 | 53.39 | 1,137,654 | -0.41(-0.76%) |
Feb 20, 2015 | 53.45 | 53.98 | 53.16 | 53.80 | 1,201,967 | +0.26(+0.48%) |
Feb 19, 2015 | 52.96 | 53.82 | 52.85 | 53.54 | 773,027 | +0.31(+0.58%) |
Feb 18, 2015 | 52.76 | 53.55 | 52.69 | 53.24 | 1,224,592 | +0.30(+0.56%) |
Feb 17, 2015 | 52.72 | 53.12 | 52.58 | 52.94 | 1,290,492 | +0.24(+0.46%) |
Feb 13, 2015 | 53.11 | 52.70 | 52.70 | 52.70 | 1,714,658 | -0.19(-0.36%) |
Feb 12, 2015 | 52.67 | 52.95 | 52.20 | 52.89 | 1,050,460 | +0.34(+0.65%) |
Feb 11, 2015 | 52.54 | 52.86 | 52.14 | 52.55 | 1,084,301 | +0.12(+0.24%) |
Feb 10, 2015 | 51.56 | 52.49 | 51.13 | 52.43 | 1,545,306 | +1.31(+2.57%) |
Feb 09, 2015 | 50.95 | 51.35 | 50.55 | 51.11 | 2,177,469 | -0.33(-0.64%) |
Feb 06, 2015 | 52.22 | 52.55 | 51.26 | 51.44 | 2,024,271 | -0.54(-1.04%) |
Feb 05, 2015 | 51.89 | 52.07 | 51.24 | 51.98 | 1,580,779 | +0.09(+0.18%) |
Feb 04, 2015 | 52.10 | 52.46 | 51.56 | 51.89 | 1,840,741 | -0.26(-0.50%) |
Feb 03, 2015 | 50.97 | 52.21 | 50.87 | 52.15 | 1,804,871 | +1.32(+2.59%) |