Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.53 | 51.95 | 51.28 | 51.94 | 33,405 | +0.57(+1.11%) |
Apr 29, 2015 | 51.38 | 51.38 | 51.15 | 51.37 | 3,096 | -0.52(-1.00%) |
Apr 28, 2015 | 52.56 | 52.59 | 51.88 | 51.88 | 5,040 | -1.04(-1.97%) |
Apr 27, 2015 | 52.81 | 53.02 | 52.68 | 52.93 | 62,730 | +0.18(+0.35%) |
Apr 24, 2015 | 52.48 | 52.75 | 52.48 | 52.75 | 5,076 | +0.48(+0.92%) |
Apr 23, 2015 | 52.13 | 52.47 | 52.05 | 52.27 | 10,485 | +0.07(+0.13%) |
Apr 22, 2015 | 52.80 | 52.80 | 52.11 | 52.20 | 16,099 | -0.63(-1.20%) |
Apr 21, 2015 | 53.28 | 53.33 | 52.79 | 52.83 | 58,135 | -0.53(-0.99%) |
Apr 20, 2015 | 53.68 | 53.69 | 53.17 | 53.36 | 83,268 | -0.56(-1.03%) |
Apr 17, 2015 | 52.87 | 53.95 | 52.87 | 53.91 | 39,855 | +1.24(+2.36%) |
Apr 16, 2015 | 52.72 | 52.79 | 52.24 | 52.67 | 7,663 | -0.08(-0.14%) |
Apr 15, 2015 | 52.85 | 52.85 | 52.60 | 52.75 | 60,127 | +0.25(+0.48%) |
Apr 14, 2015 | 52.75 | 52.95 | 52.49 | 52.49 | 2,675 | +0.27(+0.51%) |
Apr 13, 2015 | 52.04 | 52.23 | 51.92 | 52.23 | 28,674 | -0.05(-0.09%) |
Apr 10, 2015 | 52.68 | 52.73 | 52.26 | 52.27 | 6,964 | -0.06(-0.12%) |
Apr 09, 2015 | 52.87 | 52.87 | 52.27 | 52.33 | 17,724 | -0.52(-0.98%) |
Apr 08, 2015 | 52.73 | 52.85 | 52.31 | 52.85 | 5,720 | -0.22(-0.42%) |
Apr 07, 2015 | 52.46 | 53.12 | 52.34 | 53.07 | 6,769 | +0.58(+1.10%) |
Apr 06, 2015 | 53.26 | 53.26 | 52.30 | 52.49 | 12,741 | -0.18(-0.35%) |
Apr 02, 2015 | 53.04 | 52.68 | 52.68 | 52.68 | 1,967 | -0.43(-0.80%) |
Apr 01, 2015 | 52.71 | 53.20 | 52.71 | 53.10 | 17,346 | +0.99(+1.90%) |
Mar 31, 2015 | 51.84 | 52.21 | 51.76 | 52.11 | 7,124 | +0.10(+0.18%) |
Mar 30, 2015 | 52.52 | 52.59 | 52.02 | 52.02 | 3,437 | -0.45(-0.85%) |
Mar 27, 2015 | 52.71 | 52.74 | 52.46 | 52.46 | 5,554 | +0.14(+0.26%) |
Mar 26, 2015 | 53.31 | 53.45 | 52.27 | 52.33 | 113,622 | -1.10(-2.06%) |
Mar 25, 2015 | 54.00 | 54.00 | 53.40 | 53.42 | 7,855 | -0.24(-0.44%) |
Mar 24, 2015 | 53.22 | 53.69 | 53.14 | 53.66 | 13,171 | +0.75(+1.41%) |
Mar 23, 2015 | 53.08 | 53.08 | 52.78 | 52.91 | 16,548 | -0.03(-0.06%) |
Mar 20, 2015 | 52.91 | 53.04 | 52.70 | 52.94 | 23,956 | +0.28(+0.54%) |
Mar 19, 2015 | 52.57 | 52.79 | 52.22 | 52.66 | 8,750 | +0.03(+0.06%) |
Mar 18, 2015 | 51.12 | 52.63 | 51.04 | 52.63 | 7,966 | +1.90(+3.74%) |
Mar 17, 2015 | 50.46 | 50.73 | 50.28 | 50.73 | 6,601 | +0.43(+0.85%) |
Mar 16, 2015 | 50.41 | 50.48 | 50.10 | 50.31 | 18,432 | +0.29(+0.58%) |
Mar 13, 2015 | 50.27 | 50.33 | 49.94 | 50.02 | 137,105 | -0.31(-0.62%) |
Mar 12, 2015 | 51.11 | 51.11 | 50.33 | 50.33 | 17,344 | -0.43(-0.86%) |
Mar 11, 2015 | 50.57 | 50.82 | 50.44 | 50.76 | 12,402 | +0.24(+0.48%) |
Mar 10, 2015 | 50.24 | 50.53 | 50.24 | 50.52 | 176,559 | +0.39(+0.78%) |
Mar 09, 2015 | 50.66 | 50.66 | 50.05 | 50.13 | 18,272 | -0.22(-0.44%) |
Mar 06, 2015 | 50.95 | 51.07 | 50.03 | 50.35 | 16,533 | -1.40(-2.71%) |
Mar 05, 2015 | 51.89 | 51.89 | 51.53 | 51.75 | 3,214 | -0.11(-0.21%) |
Mar 04, 2015 | 52.02 | 52.07 | 51.83 | 51.86 | 7,910 | +0.17(+0.32%) |
Mar 03, 2015 | 51.50 | 51.81 | 51.50 | 51.69 | 11,985 | +0.06(+0.12%) |
Mar 02, 2015 | 52.46 | 52.56 | 51.63 | 51.63 | 10,852 | -0.93(-1.77%) |
Feb 27, 2015 | 52.52 | 52.56 | 52.22 | 52.56 | 3,448 | +0.48(+0.92%) |
Feb 26, 2015 | 52.62 | 52.62 | 52.08 | 52.08 | 2,331 | -0.37(-0.71%) |
Feb 25, 2015 | 52.08 | 52.50 | 51.93 | 52.46 | 6,322 | +0.41(+0.79%) |
Feb 24, 2015 | 51.29 | 52.08 | 51.19 | 52.04 | 3,926 | +0.73(+1.43%) |
Feb 23, 2015 | 51.24 | 51.54 | 51.18 | 51.31 | 11,651 | +0.40(+0.79%) |
Feb 20, 2015 | 51.30 | 51.56 | 50.73 | 50.91 | 22,129 | +0.05(+0.09%) |
Feb 19, 2015 | 50.53 | 50.99 | 50.53 | 50.86 | 5,414 | -0.10(-0.19%) |
Feb 18, 2015 | 50.70 | 51.10 | 50.55 | 50.96 | 5,004 | +0.61(+1.21%) |
Feb 17, 2015 | 50.81 | 50.82 | 50.13 | 50.35 | 48,617 | -0.63(-1.24%) |
Feb 13, 2015 | 51.34 | 50.98 | 50.98 | 50.98 | 12,195 | -0.32(-0.62%) |
Feb 12, 2015 | 51.56 | 51.92 | 51.30 | 51.30 | 11,138 | -0.61(-1.18%) |
Feb 11, 2015 | 51.99 | 52.06 | 51.41 | 51.91 | 12,077 | -0.07(-0.13%) |
Feb 10, 2015 | 52.44 | 52.52 | 51.92 | 51.98 | 44,066 | -0.79(-1.49%) |
Feb 09, 2015 | 52.96 | 53.02 | 52.72 | 52.77 | 26,307 | +0.26(+0.49%) |
Feb 06, 2015 | 52.94 | 52.94 | 52.19 | 52.51 | 41,979 | -0.66(-1.25%) |
Feb 05, 2015 | 53.76 | 53.76 | 53.17 | 53.17 | 25,752 | -0.75(-1.39%) |
Feb 04, 2015 | 53.08 | 53.92 | 52.96 | 53.92 | 7,423 | +0.61(+1.14%) |
Feb 03, 2015 | 54.63 | 54.63 | 53.17 | 53.31 | 75,491 | -1.32(-2.41%) |