Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.69 | 52.35 | 51.03 | 51.78 | 438,718 | +0.36(+0.69%) |
Apr 29, 2015 | 51.71 | 51.90 | 50.80 | 51.42 | 292,123 | +0.71(+1.39%) |
Apr 28, 2015 | 50.23 | 50.77 | 49.91 | 50.72 | 216,157 | +0.64(+1.27%) |
Apr 27, 2015 | 50.73 | 50.96 | 49.72 | 50.08 | 345,801 | -0.60(-1.18%) |
Apr 24, 2015 | 51.05 | 51.05 | 50.40 | 50.68 | 172,006 | -0.37(-0.72%) |
Apr 23, 2015 | 50.92 | 51.22 | 50.72 | 51.04 | 128,823 | +0.02(+0.03%) |
Apr 22, 2015 | 50.69 | 51.10 | 50.01 | 51.03 | 209,224 | +0.51(+1.01%) |
Apr 21, 2015 | 50.66 | 50.77 | 50.19 | 50.52 | 178,866 | -0.14(-0.27%) |
Apr 20, 2015 | 50.68 | 50.82 | 50.12 | 50.65 | 247,260 | +0.21(+0.43%) |
Apr 17, 2015 | 50.54 | 50.56 | 50.03 | 50.44 | 176,210 | -0.52(-1.01%) |
Apr 16, 2015 | 51.28 | 51.28 | 50.25 | 50.96 | 267,648 | -0.25(-0.48%) |
Apr 15, 2015 | 49.61 | 51.63 | 49.30 | 51.20 | 487,534 | +1.87(+3.80%) |
Apr 14, 2015 | 49.86 | 49.86 | 49.07 | 49.33 | 145,169 | -0.46(-0.93%) |
Apr 13, 2015 | 48.94 | 50.03 | 48.86 | 49.79 | 210,882 | +0.98(+2.02%) |
Apr 10, 2015 | 49.26 | 49.26 | 48.47 | 48.80 | 238,848 | -0.60(-1.21%) |
Apr 09, 2015 | 48.71 | 49.75 | 48.71 | 49.40 | 358,101 | +0.78(+1.60%) |
Apr 08, 2015 | 48.60 | 48.91 | 48.48 | 48.62 | 365,045 | +0.08(+0.16%) |
Apr 07, 2015 | 48.58 | 48.84 | 48.22 | 48.54 | 314,520 | -0.02(-0.05%) |
Apr 06, 2015 | 48.03 | 48.60 | 47.64 | 48.56 | 329,205 | +0.36(+0.74%) |
Apr 02, 2015 | 48.20 | 48.21 | 48.21 | 48.21 | 258,080 | +0.06(+0.13%) |
Apr 01, 2015 | 48.69 | 48.69 | 47.76 | 48.14 | 328,818 | -0.48(-1.00%) |
Mar 31, 2015 | 48.82 | 48.91 | 48.41 | 48.63 | 271,496 | -0.38(-0.78%) |
Mar 30, 2015 | 48.34 | 49.07 | 48.32 | 49.01 | 187,160 | +0.95(+1.97%) |
Mar 27, 2015 | 48.14 | 48.14 | 47.61 | 48.06 | 198,318 | -0.04(-0.08%) |
Mar 26, 2015 | 47.57 | 48.13 | 47.00 | 48.10 | 233,486 | +0.48(+1.02%) |
Mar 25, 2015 | 48.34 | 48.34 | 47.61 | 47.62 | 263,229 | -0.48(-1.01%) |
Mar 24, 2015 | 48.31 | 48.40 | 47.67 | 48.10 | 162,842 | -0.11(-0.23%) |
Mar 23, 2015 | 48.54 | 48.66 | 48.12 | 48.22 | 209,406 | -0.17(-0.36%) |
Mar 20, 2015 | 48.32 | 48.64 | 47.96 | 48.39 | 400,394 | +0.47(+0.98%) |
Mar 19, 2015 | 48.29 | 48.53 | 47.48 | 47.92 | 312,990 | -0.61(-1.26%) |
Mar 18, 2015 | 48.52 | 49.02 | 48.18 | 48.53 | 345,673 | -0.19(-0.39%) |
Mar 17, 2015 | 47.95 | 48.76 | 47.79 | 48.72 | 281,235 | +0.64(+1.32%) |
Mar 16, 2015 | 48.02 | 48.22 | 47.70 | 48.09 | 265,984 | +0.13(+0.27%) |
Mar 13, 2015 | 47.92 | 48.08 | 47.33 | 47.96 | 374,970 | -0.21(-0.43%) |
Mar 12, 2015 | 48.22 | 48.35 | 47.28 | 48.17 | 491,558 | +0.38(+0.80%) |
Mar 11, 2015 | 47.79 | 48.08 | 47.62 | 47.79 | 303,967 | +0.00(+0.00%) |
Mar 10, 2015 | 47.79 | 48.01 | 47.33 | 47.79 | 391,750 | -0.52(-1.07%) |
Mar 09, 2015 | 47.66 | 48.39 | 47.21 | 48.30 | 298,508 | +0.87(+1.83%) |
Mar 06, 2015 | 46.99 | 47.93 | 46.59 | 47.44 | 259,247 | +0.49(+1.05%) |
Mar 05, 2015 | 46.87 | 46.99 | 46.23 | 46.94 | 497,276 | +0.17(+0.37%) |
Mar 04, 2015 | 47.01 | 47.07 | 46.48 | 46.77 | 244,855 | -0.30(-0.64%) |
Mar 03, 2015 | 47.12 | 47.24 | 46.79 | 47.07 | 204,776 | +0.02(+0.05%) |
Mar 02, 2015 | 46.93 | 47.11 | 46.63 | 47.05 | 307,788 | +0.18(+0.39%) |
Feb 27, 2015 | 47.32 | 47.32 | 46.52 | 46.87 | 438,766 | -0.33(-0.71%) |
Feb 26, 2015 | 47.26 | 47.30 | 46.87 | 47.20 | 269,140 | +0.00(+0.00%) |
Feb 25, 2015 | 47.20 | 47.25 | 46.72 | 47.20 | 213,069 | +0.14(+0.30%) |
Feb 24, 2015 | 47.15 | 47.42 | 46.75 | 47.06 | 251,968 | +0.15(+0.32%) |
Feb 23, 2015 | 47.26 | 47.52 | 46.39 | 46.90 | 233,122 | -0.39(-0.82%) |
Feb 20, 2015 | 47.12 | 47.34 | 46.56 | 47.29 | 288,927 | +0.18(+0.39%) |
Feb 19, 2015 | 47.57 | 47.57 | 46.54 | 47.11 | 443,999 | -0.55(-1.15%) |
Feb 18, 2015 | 47.99 | 48.08 | 47.33 | 47.66 | 477,603 | -0.24(-0.50%) |
Feb 17, 2015 | 47.15 | 47.99 | 46.42 | 47.90 | 345,683 | +0.83(+1.75%) |
Feb 13, 2015 | 47.06 | 47.07 | 47.07 | 47.07 | 199,037 | +0.15(+0.32%) |
Feb 12, 2015 | 46.38 | 47.11 | 46.15 | 46.92 | 236,530 | +0.83(+1.79%) |
Feb 11, 2015 | 46.44 | 46.44 | 45.75 | 46.09 | 216,060 | -0.48(-1.02%) |
Feb 10, 2015 | 46.75 | 46.75 | 45.96 | 46.57 | 338,621 | +0.06(+0.14%) |
Feb 09, 2015 | 46.74 | 46.79 | 46.26 | 46.51 | 325,329 | -0.24(-0.51%) |
Feb 06, 2015 | 46.37 | 46.92 | 46.15 | 46.74 | 369,006 | +0.74(+1.61%) |
Feb 05, 2015 | 44.68 | 46.04 | 44.68 | 46.00 | 365,150 | +1.37(+3.07%) |
Feb 04, 2015 | 45.35 | 45.39 | 44.52 | 44.63 | 219,960 | -0.95(-2.09%) |
Feb 03, 2015 | 44.28 | 45.98 | 43.95 | 45.59 | 533,080 | +1.64(+3.73%) |