Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.65 | 47.81 | 46.81 | 46.88 | 1,776,342 | -1.04(-2.17%) |
Apr 29, 2015 | 47.61 | 48.09 | 46.63 | 47.92 | 3,320,457 | -0.56(-1.15%) |
Apr 28, 2015 | 48.10 | 48.57 | 47.70 | 48.48 | 934,584 | +0.30(+0.63%) |
Apr 27, 2015 | 48.79 | 49.07 | 48.08 | 48.17 | 1,112,988 | -0.58(-1.20%) |
Apr 24, 2015 | 48.81 | 48.95 | 48.44 | 48.75 | 980,063 | +0.19(+0.40%) |
Apr 23, 2015 | 48.15 | 48.73 | 47.69 | 48.56 | 1,415,442 | +0.35(+0.72%) |
Apr 22, 2015 | 47.94 | 48.42 | 47.55 | 48.21 | 1,922,622 | +0.09(+0.19%) |
Apr 21, 2015 | 48.80 | 49.30 | 47.98 | 48.12 | 4,562,304 | -1.85(-3.69%) |
Apr 20, 2015 | 49.81 | 50.43 | 49.55 | 49.97 | 2,736,533 | +0.33(+0.67%) |
Apr 17, 2015 | 50.19 | 50.19 | 49.24 | 49.64 | 1,868,033 | -0.78(-1.55%) |
Apr 16, 2015 | 50.65 | 51.00 | 50.24 | 50.41 | 1,011,745 | +0.06(+0.12%) |
Apr 15, 2015 | 51.03 | 51.38 | 50.31 | 50.35 | 1,182,918 | -0.67(-1.31%) |
Apr 14, 2015 | 51.56 | 51.59 | 50.46 | 51.02 | 1,083,027 | -0.45(-0.87%) |
Apr 13, 2015 | 51.45 | 51.95 | 51.35 | 51.47 | 789,143 | -0.15(-0.30%) |
Apr 10, 2015 | 51.60 | 52.01 | 51.43 | 51.62 | 819,478 | +0.25(+0.49%) |
Apr 09, 2015 | 51.75 | 52.13 | 51.06 | 51.37 | 852,032 | +0.14(+0.26%) |
Apr 08, 2015 | 50.04 | 51.33 | 50.02 | 51.24 | 1,366,484 | +1.30(+2.61%) |
Apr 07, 2015 | 51.54 | 51.54 | 49.73 | 49.93 | 1,989,267 | -1.46(-2.85%) |
Apr 06, 2015 | 51.99 | 52.28 | 51.28 | 51.40 | 1,652,437 | -0.94(-1.80%) |
Apr 02, 2015 | 51.79 | 52.34 | 52.34 | 52.34 | 1,271,701 | +0.53(+1.03%) |
Apr 01, 2015 | 52.01 | 52.05 | 51.07 | 51.80 | 1,102,464 | -0.31(-0.60%) |
Mar 31, 2015 | 51.66 | 52.69 | 51.40 | 52.12 | 1,361,476 | +0.60(+1.17%) |
Mar 30, 2015 | 51.38 | 51.98 | 51.37 | 51.51 | 615,182 | +0.22(+0.43%) |
Mar 27, 2015 | 51.05 | 51.75 | 50.77 | 51.29 | 1,051,375 | +0.47(+0.93%) |
Mar 26, 2015 | 51.05 | 51.32 | 50.57 | 50.82 | 610,220 | -0.68(-1.32%) |
Mar 25, 2015 | 51.99 | 52.34 | 51.48 | 51.50 | 1,281,776 | -0.39(-0.75%) |
Mar 24, 2015 | 51.62 | 52.19 | 51.46 | 51.89 | 856,736 | +0.08(+0.16%) |
Mar 23, 2015 | 52.13 | 52.37 | 51.59 | 51.80 | 1,156,384 | -0.22(-0.42%) |
Mar 20, 2015 | 51.41 | 52.16 | 51.40 | 52.02 | 1,577,160 | +1.07(+2.09%) |
Mar 19, 2015 | 51.21 | 51.79 | 50.93 | 50.96 | 671,834 | -0.14(-0.28%) |
Mar 18, 2015 | 51.32 | 51.47 | 50.68 | 51.10 | 842,865 | -0.32(-0.63%) |
Mar 17, 2015 | 51.43 | 51.63 | 51.01 | 51.42 | 914,188 | -0.19(-0.36%) |
Mar 16, 2015 | 51.66 | 52.19 | 51.41 | 51.61 | 933,419 | +0.19(+0.38%) |
Mar 13, 2015 | 50.80 | 51.68 | 50.79 | 51.41 | 1,875,727 | +0.51(+1.00%) |
Mar 12, 2015 | 49.20 | 51.17 | 49.14 | 50.91 | 1,425,996 | +1.83(+3.73%) |
Mar 11, 2015 | 49.92 | 49.94 | 48.96 | 49.08 | 1,029,977 | -0.45(-0.91%) |
Mar 10, 2015 | 49.80 | 49.92 | 49.14 | 49.53 | 1,671,582 | -0.53(-1.07%) |
Mar 09, 2015 | 49.16 | 50.38 | 49.16 | 50.06 | 1,609,350 | +1.22(+2.50%) |
Mar 06, 2015 | 49.32 | 49.51 | 48.71 | 48.84 | 1,398,770 | -0.84(-1.69%) |
Mar 05, 2015 | 49.28 | 49.80 | 49.12 | 49.68 | 763,196 | +0.47(+0.96%) |
Mar 04, 2015 | 49.85 | 50.37 | 49.04 | 49.20 | 1,610,067 | -0.93(-1.86%) |
Mar 03, 2015 | 50.56 | 50.56 | 49.59 | 50.13 | 1,065,481 | -0.39(-0.77%) |
Mar 02, 2015 | 50.10 | 51.08 | 50.18 | 50.52 | 980,447 | +0.42(+0.84%) |
Feb 27, 2015 | 50.91 | 51.00 | 50.02 | 50.10 | 1,398,430 | -0.90(-1.77%) |
Feb 26, 2015 | 51.70 | 51.70 | 50.85 | 51.00 | 973,059 | -0.56(-1.09%) |
Feb 25, 2015 | 51.78 | 52.14 | 51.23 | 51.57 | 1,166,834 | -0.21(-0.41%) |
Feb 24, 2015 | 52.13 | 52.17 | 51.47 | 51.78 | 1,185,520 | -0.13(-0.24%) |
Feb 23, 2015 | 52.28 | 52.86 | 51.82 | 51.90 | 1,329,577 | -0.58(-1.11%) |
Feb 20, 2015 | 53.13 | 53.13 | 52.15 | 52.49 | 1,269,079 | -0.70(-1.31%) |
Feb 19, 2015 | 52.53 | 53.42 | 52.53 | 53.18 | 1,526,367 | +0.86(+1.64%) |
Feb 18, 2015 | 50.39 | 52.34 | 50.36 | 52.33 | 2,124,463 | +2.13(+4.25%) |
Feb 17, 2015 | 50.01 | 50.42 | 49.85 | 50.19 | 893,740 | +0.35(+0.69%) |
Feb 13, 2015 | 49.89 | 49.85 | 49.85 | 49.85 | 1,024,330 | -0.15(-0.30%) |
Feb 12, 2015 | 49.95 | 50.19 | 49.41 | 50.00 | 1,151,778 | -0.33(-0.65%) |
Feb 11, 2015 | 50.45 | 50.99 | 50.14 | 50.33 | 706,962 | -0.03(-0.05%) |
Feb 10, 2015 | 49.93 | 50.45 | 49.73 | 50.35 | 1,900,608 | +0.69(+1.39%) |
Feb 09, 2015 | 49.89 | 50.24 | 49.46 | 49.66 | 1,031,608 | -0.50(-0.99%) |
Feb 06, 2015 | 49.90 | 50.35 | 49.76 | 50.16 | 1,579,101 | +0.19(+0.39%) |
Feb 05, 2015 | 50.53 | 50.61 | 49.96 | 49.97 | 1,255,544 | -0.29(-0.57%) |
Feb 04, 2015 | 48.73 | 50.47 | 48.73 | 50.25 | 2,359,959 | +1.45(+2.97%) |
Feb 03, 2015 | 48.63 | 49.15 | 48.22 | 48.80 | 1,909,623 | +0.17(+0.35%) |