Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.01 | 52.04 | 50.32 | 50.76 | 1,377,621 | -0.59(-1.14%) |
Apr 29, 2015 | 49.96 | 51.73 | 49.78 | 51.35 | 2,015,906 | +1.22(+2.44%) |
Apr 28, 2015 | 49.35 | 50.23 | 49.35 | 50.12 | 566,310 | +0.69(+1.39%) |
Apr 27, 2015 | 49.78 | 49.98 | 49.33 | 49.44 | 579,957 | -0.19(-0.38%) |
Apr 24, 2015 | 49.88 | 50.12 | 49.54 | 49.63 | 699,269 | -0.34(-0.68%) |
Apr 23, 2015 | 50.03 | 50.28 | 49.78 | 49.97 | 350,393 | -0.09(-0.18%) |
Apr 22, 2015 | 49.83 | 50.26 | 49.55 | 50.06 | 500,685 | +0.21(+0.41%) |
Apr 21, 2015 | 50.66 | 50.80 | 49.80 | 49.85 | 625,631 | -0.74(-1.45%) |
Apr 20, 2015 | 50.38 | 50.91 | 50.10 | 50.59 | 437,065 | +0.27(+0.54%) |
Apr 17, 2015 | 50.65 | 50.73 | 50.07 | 50.31 | 542,043 | -0.69(-1.34%) |
Apr 16, 2015 | 50.71 | 51.20 | 50.48 | 51.00 | 316,616 | +0.21(+0.41%) |
Apr 15, 2015 | 50.88 | 51.08 | 50.44 | 50.79 | 360,081 | -0.07(-0.13%) |
Apr 14, 2015 | 51.02 | 51.30 | 50.49 | 50.86 | 541,453 | -0.51(-1.00%) |
Apr 13, 2015 | 50.92 | 51.52 | 50.88 | 51.37 | 451,661 | +0.34(+0.66%) |
Apr 10, 2015 | 51.29 | 51.36 | 50.73 | 51.03 | 282,048 | -0.01(-0.02%) |
Apr 09, 2015 | 50.97 | 51.31 | 50.78 | 51.04 | 368,537 | +0.08(+0.16%) |
Apr 08, 2015 | 50.60 | 51.06 | 50.41 | 50.96 | 449,754 | +0.45(+0.90%) |
Apr 07, 2015 | 50.69 | 50.92 | 50.47 | 50.50 | 368,663 | -0.15(-0.29%) |
Apr 06, 2015 | 50.30 | 50.87 | 50.23 | 50.65 | 471,154 | -0.07(-0.13%) |
Apr 02, 2015 | 50.45 | 50.72 | 50.72 | 50.72 | 558,188 | +0.21(+0.41%) |
Apr 01, 2015 | 50.44 | 51.04 | 50.16 | 50.51 | 758,684 | -0.21(-0.41%) |
Mar 31, 2015 | 50.77 | 51.01 | 50.40 | 50.72 | 420,652 | -0.17(-0.32%) |
Mar 30, 2015 | 50.54 | 51.22 | 50.54 | 50.88 | 366,217 | +0.56(+1.12%) |
Mar 27, 2015 | 50.61 | 50.65 | 50.04 | 50.32 | 335,804 | -0.31(-0.62%) |
Mar 26, 2015 | 49.98 | 50.74 | 49.74 | 50.64 | 1,078,703 | +0.27(+0.54%) |
Mar 25, 2015 | 51.24 | 51.54 | 50.33 | 50.36 | 530,245 | -0.93(-1.82%) |
Mar 24, 2015 | 51.26 | 51.62 | 51.15 | 51.30 | 433,915 | -0.07(-0.14%) |
Mar 23, 2015 | 51.36 | 51.98 | 51.32 | 51.37 | 788,969 | +0.01(+0.02%) |
Mar 20, 2015 | 50.64 | 51.55 | 50.64 | 51.36 | 1,329,693 | +0.73(+1.44%) |
Mar 19, 2015 | 51.23 | 51.36 | 50.38 | 50.64 | 738,910 | -0.59(-1.14%) |
Mar 18, 2015 | 51.00 | 51.63 | 50.65 | 51.22 | 762,358 | +0.14(+0.27%) |
Mar 17, 2015 | 50.74 | 51.24 | 50.54 | 51.08 | 407,391 | +0.07(+0.13%) |
Mar 16, 2015 | 50.67 | 51.10 | 50.62 | 51.02 | 472,883 | +0.45(+0.90%) |
Mar 13, 2015 | 51.00 | 51.16 | 50.29 | 50.56 | 478,284 | -0.54(-1.05%) |
Mar 12, 2015 | 50.24 | 51.18 | 50.11 | 51.10 | 520,845 | +1.30(+2.60%) |
Mar 11, 2015 | 50.28 | 50.44 | 49.54 | 49.80 | 926,264 | -0.47(-0.94%) |
Mar 10, 2015 | 51.11 | 51.14 | 50.24 | 50.27 | 504,901 | -1.10(-2.14%) |
Mar 09, 2015 | 50.87 | 51.64 | 50.64 | 51.37 | 836,268 | +0.50(+0.99%) |
Mar 06, 2015 | 50.85 | 51.53 | 50.62 | 50.87 | 755,100 | -0.04(-0.08%) |
Mar 05, 2015 | 50.02 | 51.00 | 49.75 | 50.91 | 870,209 | +0.90(+1.80%) |
Mar 04, 2015 | 50.35 | 50.68 | 49.91 | 50.01 | 779,508 | -0.68(-1.34%) |
Mar 03, 2015 | 50.70 | 51.20 | 50.22 | 50.68 | 797,088 | -0.26(-0.52%) |
Mar 02, 2015 | 50.60 | 50.98 | 50.07 | 50.95 | 594,013 | +0.35(+0.69%) |
Feb 27, 2015 | 50.45 | 50.93 | 50.30 | 50.60 | 702,783 | +0.17(+0.34%) |
Feb 26, 2015 | 50.43 | 50.86 | 50.29 | 50.43 | 821,756 | -0.17(-0.34%) |
Feb 25, 2015 | 50.11 | 50.81 | 50.11 | 50.60 | 869,702 | +0.43(+0.86%) |
Feb 24, 2015 | 49.45 | 50.25 | 49.41 | 50.17 | 957,192 | +0.44(+0.88%) |
Feb 23, 2015 | 50.07 | 50.16 | 49.56 | 49.73 | 560,802 | -0.37(-0.74%) |
Feb 20, 2015 | 50.04 | 50.21 | 49.40 | 50.11 | 1,502,886 | -0.13(-0.26%) |
Feb 19, 2015 | 49.78 | 50.41 | 49.58 | 50.24 | 1,586,043 | +0.44(+0.88%) |
Feb 18, 2015 | 49.71 | 50.24 | 49.43 | 49.80 | 1,496,433 | -0.25(-0.49%) |
Feb 17, 2015 | 50.56 | 50.88 | 49.90 | 50.05 | 1,641,219 | -0.47(-0.93%) |
Feb 13, 2015 | 51.38 | 50.52 | 50.52 | 50.52 | 2,987,578 | -4.09(-7.50%) |
Feb 12, 2015 | 54.67 | 55.06 | 54.17 | 54.61 | 911,361 | +0.10(+0.18%) |
Feb 11, 2015 | 54.22 | 54.70 | 54.22 | 54.51 | 348,348 | +0.21(+0.38%) |
Feb 10, 2015 | 54.54 | 54.59 | 54.04 | 54.31 | 422,936 | +0.17(+0.32%) |
Feb 09, 2015 | 54.22 | 54.59 | 54.00 | 54.13 | 421,158 | -0.42(-0.77%) |
Feb 06, 2015 | 54.72 | 55.24 | 54.39 | 54.55 | 433,217 | +0.06(+0.11%) |
Feb 05, 2015 | 53.91 | 54.53 | 53.85 | 54.50 | 321,401 | +0.59(+1.10%) |
Feb 04, 2015 | 53.88 | 54.37 | 53.76 | 53.90 | 453,373 | -0.08(-0.15%) |
Feb 03, 2015 | 53.23 | 54.04 | 53.11 | 53.99 | 485,606 | +0.89(+1.67%) |