Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.44 | 50.44 | 50.30 | 50.30 | 2,674 | -0.33(-0.65%) |
Apr 29, 2015 | 50.30 | 50.63 | 50.30 | 50.63 | 1,499 | +0.16(+0.32%) |
Apr 28, 2015 | 50.34 | 50.50 | 50.34 | 50.47 | 7,510 | -0.05(-0.09%) |
Apr 27, 2015 | 50.44 | 50.83 | 50.37 | 50.51 | 24,571 | -0.12(-0.24%) |
Apr 24, 2015 | 50.54 | 50.68 | 50.42 | 50.64 | 9,160 | +0.17(+0.34%) |
Apr 23, 2015 | 50.16 | 50.55 | 50.16 | 50.47 | 3,806 | +0.10(+0.19%) |
Apr 22, 2015 | 50.20 | 50.56 | 50.20 | 50.37 | 7,492 | +0.21(+0.41%) |
Apr 21, 2015 | 50.38 | 50.38 | 50.16 | 50.16 | 2,599 | -0.08(-0.15%) |
Apr 20, 2015 | 50.20 | 50.26 | 49.94 | 50.24 | 3,252 | +0.15(+0.29%) |
Apr 17, 2015 | 50.30 | 50.54 | 50.10 | 50.10 | 3,416 | -0.49(-0.97%) |
Apr 16, 2015 | 50.36 | 50.58 | 50.33 | 50.58 | 2,261 | +0.08(+0.15%) |
Apr 15, 2015 | 50.55 | 50.63 | 50.32 | 50.51 | 8,275 | +0.00(+0.00%) |
Apr 14, 2015 | 50.30 | 50.58 | 50.30 | 50.51 | 4,735 | +0.41(+0.81%) |
Apr 13, 2015 | 50.20 | 50.24 | 50.03 | 50.10 | 35,409 | +0.01(+0.03%) |
Apr 10, 2015 | 49.97 | 50.20 | 49.84 | 50.09 | 3,136 | +0.16(+0.31%) |
Apr 09, 2015 | 49.90 | 50.29 | 49.87 | 49.93 | 5,256 | +0.15(+0.31%) |
Apr 08, 2015 | 49.67 | 49.90 | 49.47 | 49.78 | 8,720 | +0.21(+0.42%) |
Apr 07, 2015 | 49.48 | 49.79 | 49.46 | 49.57 | 3,848 | +0.09(+0.18%) |
Apr 06, 2015 | 49.52 | 49.64 | 49.48 | 49.48 | 1,383 | -0.10(-0.19%) |
Apr 02, 2015 | 49.42 | 49.58 | 49.58 | 49.58 | 8,707 | +0.18(+0.37%) |
Apr 01, 2015 | 49.27 | 49.48 | 49.27 | 49.40 | 7,301 | +0.16(+0.33%) |
Mar 31, 2015 | 49.31 | 49.31 | 49.10 | 49.23 | 8,746 | -0.01(-0.01%) |
Mar 30, 2015 | 48.98 | 49.24 | 48.97 | 49.24 | 7,797 | -0.10(-0.20%) |
Mar 27, 2015 | 49.10 | 49.57 | 49.05 | 49.34 | 2,854 | -0.03(-0.06%) |
Mar 26, 2015 | 49.07 | 49.36 | 48.99 | 49.36 | 6,146 | -0.03(-0.07%) |
Mar 25, 2015 | 49.24 | 49.42 | 49.24 | 49.40 | 3,474 | +0.34(+0.69%) |
Mar 24, 2015 | 49.12 | 49.12 | 49.03 | 49.06 | 2,739 | +0.03(+0.06%) |
Mar 23, 2015 | 48.79 | 49.12 | 48.79 | 49.03 | 2,287 | +0.28(+0.58%) |
Mar 20, 2015 | 49.12 | 49.12 | 48.72 | 48.75 | 11,856 | +0.12(+0.26%) |
Mar 19, 2015 | 48.83 | 48.83 | 48.60 | 48.63 | 1,905 | +0.06(+0.13%) |
Mar 18, 2015 | 48.56 | 48.56 | 48.11 | 48.56 | 10,093 | +0.21(+0.44%) |
Mar 17, 2015 | 48.60 | 48.70 | 48.20 | 48.35 | 5,609 | -0.21(-0.44%) |
Mar 16, 2015 | 48.83 | 48.90 | 48.45 | 48.56 | 13,052 | -0.36(-0.73%) |
Mar 13, 2015 | 49.01 | 49.02 | 48.74 | 48.92 | 3,269 | -0.14(-0.28%) |
Mar 12, 2015 | 49.59 | 49.59 | 49.06 | 49.06 | 2,499 | -0.18(-0.36%) |
Mar 11, 2015 | 49.62 | 49.65 | 49.02 | 49.24 | 4,609 | -0.56(-1.12%) |
Mar 10, 2015 | 49.55 | 49.80 | 49.21 | 49.80 | 8,624 | +0.34(+0.70%) |
Mar 09, 2015 | 49.98 | 49.98 | 49.45 | 49.45 | 5,202 | -0.52(-1.05%) |
Mar 06, 2015 | 49.75 | 49.98 | 49.75 | 49.98 | 850 | +0.00(+0.00%) |
Mar 05, 2015 | 49.98 | 49.98 | 49.70 | 49.98 | 1,770 | +0.06(+0.12%) |
Mar 04, 2015 | 49.72 | 50.12 | 49.86 | 49.92 | 1,964 | +0.06(+0.11%) |
Mar 03, 2015 | 49.50 | 49.86 | 49.50 | 49.86 | 3,020 | +0.36(+0.72%) |
Mar 02, 2015 | 49.46 | 49.60 | 49.46 | 49.50 | 6,112 | +0.05(+0.10%) |
Feb 27, 2015 | 49.54 | 49.55 | 49.27 | 49.45 | 5,474 | +0.12(+0.24%) |
Feb 26, 2015 | 49.39 | 49.47 | 49.30 | 49.34 | 9,984 | +0.23(+0.46%) |
Feb 25, 2015 | 48.93 | 49.47 | 48.93 | 49.11 | 7,478 | +0.01(+0.03%) |
Feb 24, 2015 | 49.26 | 49.26 | 48.58 | 49.10 | 4,384 | -0.17(-0.34%) |
Feb 23, 2015 | 49.31 | 49.36 | 48.82 | 49.27 | 3,320 | -0.10(-0.20%) |
Feb 20, 2015 | 49.25 | 49.37 | 48.93 | 49.36 | 4,945 | +0.16(+0.32%) |
Feb 19, 2015 | 49.22 | 49.34 | 49.12 | 49.21 | 6,862 | -0.27(-0.54%) |
Feb 18, 2015 | 49.44 | 49.50 | 49.12 | 49.47 | 8,552 | +0.35(+0.72%) |
Feb 17, 2015 | 49.11 | 49.38 | 48.91 | 49.12 | 7,376 | -0.03(-0.06%) |
Feb 13, 2015 | 49.11 | 49.15 | 49.15 | 49.15 | 11,319 | +0.11(+0.23%) |
Feb 12, 2015 | 49.03 | 49.34 | 48.90 | 49.04 | 5,818 | -0.02(-0.05%) |
Feb 11, 2015 | 48.83 | 49.06 | 48.52 | 49.06 | 3,976 | +0.25(+0.51%) |
Feb 10, 2015 | 48.79 | 48.92 | 48.59 | 48.81 | 7,952 | -0.16(-0.32%) |
Feb 09, 2015 | 48.96 | 49.31 | 48.25 | 48.97 | 26,749 | -0.16(-0.32%) |
Feb 06, 2015 | 49.06 | 49.15 | 48.92 | 49.13 | 16,383 | +0.61(+1.26%) |
Feb 05, 2015 | 49.04 | 49.29 | 48.52 | 48.52 | 3,053 | -0.34(-0.69%) |
Feb 04, 2015 | 48.72 | 49.22 | 48.24 | 48.85 | 26,006 | -0.03(-0.06%) |
Feb 03, 2015 | 48.84 | 49.22 | 48.56 | 48.88 | 4,825 | +0.08(+0.16%) |