Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.02 | 53.31 | 52.29 | 52.36 | 244,638 | -0.76(-1.43%) |
Apr 29, 2015 | 52.92 | 53.71 | 52.88 | 53.12 | 150,997 | -0.01(-0.02%) |
Apr 28, 2015 | 53.82 | 53.86 | 52.90 | 53.13 | 184,926 | -0.72(-1.34%) |
Apr 27, 2015 | 53.35 | 54.61 | 53.14 | 53.85 | 181,924 | +0.37(+0.69%) |
Apr 24, 2015 | 53.53 | 53.75 | 52.87 | 53.48 | 125,381 | +0.13(+0.24%) |
Apr 23, 2015 | 53.33 | 53.77 | 53.00 | 53.35 | 158,619 | +0.02(+0.04%) |
Apr 22, 2015 | 53.42 | 53.85 | 52.98 | 53.33 | 158,035 | -0.33(-0.61%) |
Apr 21, 2015 | 53.88 | 54.10 | 53.88 | 53.66 | 130,709 | +0.16(+0.30%) |
Apr 20, 2015 | 53.36 | 54.50 | 52.57 | 53.50 | 190,118 | +0.61(+1.15%) |
Apr 17, 2015 | 53.64 | 53.82 | 52.56 | 52.89 | 316,029 | -1.17(-2.16%) |
Apr 16, 2015 | 52.95 | 54.12 | 52.77 | 54.06 | 218,072 | +1.21(+2.29%) |
Apr 15, 2015 | 52.45 | 53.72 | 52.28 | 52.85 | 316,363 | +0.51(+0.97%) |
Apr 14, 2015 | 52.04 | 52.67 | 51.80 | 52.34 | 219,987 | +0.07(+0.13%) |
Apr 13, 2015 | 52.23 | 52.73 | 52.02 | 52.27 | 145,395 | +0.01(+0.02%) |
Apr 10, 2015 | 52.27 | 52.85 | 52.04 | 52.26 | 162,795 | +0.15(+0.29%) |
Apr 09, 2015 | 52.52 | 52.94 | 51.83 | 52.11 | 211,546 | -0.50(-0.95%) |
Apr 08, 2015 | 51.26 | 52.92 | 51.04 | 52.61 | 188,819 | +1.15(+2.23%) |
Apr 07, 2015 | 50.58 | 51.67 | 50.58 | 51.46 | 176,732 | +0.83(+1.64%) |
Apr 06, 2015 | 50.95 | 51.23 | 50.49 | 50.63 | 132,937 | -0.41(-0.80%) |
Apr 02, 2015 | 51.52 | 51.04 | 51.04 | 51.04 | 179,600 | -0.38(-0.74%) |
Apr 01, 2015 | 50.96 | 51.51 | 50.10 | 51.42 | 250,746 | +0.22(+0.43%) |
Mar 31, 2015 | 51.38 | 51.79 | 51.08 | 51.20 | 173,667 | -0.59(-1.14%) |
Mar 30, 2015 | 50.86 | 51.93 | 50.67 | 51.79 | 175,102 | +0.97(+1.91%) |
Mar 27, 2015 | 49.56 | 50.96 | 49.47 | 50.82 | 155,566 | +1.49(+3.02%) |
Mar 26, 2015 | 49.35 | 50.01 | 48.90 | 49.33 | 147,724 | -0.15(-0.30%) |
Mar 25, 2015 | 51.38 | 52.43 | 49.45 | 49.48 | 374,596 | -1.57(-3.08%) |
Mar 24, 2015 | 49.85 | 51.16 | 49.56 | 51.05 | 337,517 | +1.26(+2.53%) |
Mar 23, 2015 | 49.89 | 49.99 | 49.55 | 49.79 | 186,570 | -0.21(-0.42%) |
Mar 20, 2015 | 49.59 | 50.08 | 48.95 | 50.00 | 462,755 | +0.58(+1.17%) |
Mar 19, 2015 | 49.16 | 49.98 | 49.09 | 49.42 | 373,897 | -0.27(-0.54%) |
Mar 18, 2015 | 49.90 | 50.00 | 49.42 | 49.69 | 223,646 | -0.21(-0.42%) |
Mar 17, 2015 | 49.55 | 50.01 | 49.18 | 49.90 | 238,153 | +0.08(+0.16%) |
Mar 16, 2015 | 49.74 | 50.04 | 49.24 | 49.82 | 283,604 | +0.07(+0.14%) |
Mar 13, 2015 | 50.13 | 50.13 | 49.06 | 49.75 | 148,405 | -0.31(-0.62%) |
Mar 12, 2015 | 49.75 | 50.08 | 49.40 | 50.06 | 244,363 | +0.89(+1.81%) |
Mar 11, 2015 | 49.27 | 49.89 | 48.77 | 49.17 | 227,075 | -0.19(-0.38%) |
Mar 10, 2015 | 50.63 | 51.00 | 49.13 | 49.36 | 236,809 | -1.58(-3.10%) |
Mar 09, 2015 | 49.98 | 51.41 | 49.98 | 50.94 | 271,377 | +1.49(+3.01%) |
Mar 06, 2015 | 49.99 | 50.76 | 49.25 | 49.45 | 183,572 | -1.05(-2.08%) |
Mar 05, 2015 | 50.64 | 51.04 | 50.00 | 50.50 | 242,328 | -0.30(-0.59%) |
Mar 04, 2015 | 51.79 | 51.82 | 50.66 | 50.80 | 238,719 | -1.13(-2.18%) |
Mar 03, 2015 | 52.42 | 52.44 | 51.56 | 51.93 | 177,290 | -0.55(-1.05%) |
Mar 02, 2015 | 51.69 | 52.64 | 51.68 | 52.48 | 278,312 | +0.89(+1.73%) |
Feb 27, 2015 | 52.14 | 52.49 | 51.57 | 51.59 | 319,154 | -0.53(-1.02%) |
Feb 26, 2015 | 51.52 | 52.50 | 51.52 | 52.12 | 360,957 | +0.19(+0.37%) |
Feb 25, 2015 | 51.01 | 52.09 | 50.90 | 51.93 | 286,779 | +0.40(+0.78%) |
Feb 24, 2015 | 51.50 | 51.80 | 50.99 | 51.53 | 195,368 | +0.03(+0.06%) |
Feb 23, 2015 | 51.14 | 51.52 | 51.09 | 51.50 | 244,529 | +0.06(+0.12%) |
Feb 20, 2015 | 51.45 | 51.49 | 50.56 | 51.44 | 181,346 | -0.01(-0.02%) |
Feb 19, 2015 | 51.51 | 51.77 | 51.05 | 51.45 | 192,481 | -0.36(-0.69%) |
Feb 18, 2015 | 52.00 | 52.44 | 51.61 | 51.81 | 266,706 | -0.43(-0.82%) |
Feb 17, 2015 | 53.62 | 54.11 | 51.86 | 52.24 | 330,622 | -1.11(-2.08%) |
Feb 13, 2015 | 54.45 | 53.35 | 53.35 | 53.35 | 487,600 | -1.10(-2.02%) |
Feb 12, 2015 | 49.67 | 55.40 | 49.54 | 54.45 | 2,462,033 | +11.29(+26.16%) |
Feb 11, 2015 | 43.73 | 44.00 | 42.60 | 43.16 | 380,982 | -0.83(-1.89%) |
Feb 10, 2015 | 44.36 | 44.65 | 43.58 | 43.99 | 415,220 | +0.29(+0.66%) |
Feb 09, 2015 | 44.00 | 44.22 | 43.28 | 43.70 | 231,718 | -0.32(-0.73%) |
Feb 06, 2015 | 43.89 | 44.49 | 43.59 | 44.02 | 210,696 | +0.20(+0.46%) |
Feb 05, 2015 | 43.62 | 44.26 | 43.43 | 43.82 | 165,044 | +0.47(+1.08%) |
Feb 04, 2015 | 42.74 | 44.10 | 42.55 | 43.35 | 305,874 | +0.33(+0.77%) |
Feb 03, 2015 | 42.42 | 43.19 | 41.82 | 43.02 | 276,345 | +1.17(+2.80%) |