Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.24 | 52.02 | 51.07 | 51.78 | 495,269 | +0.80(+1.57%) |
Apr 29, 2015 | 50.97 | 51.25 | 50.66 | 50.98 | 212,780 | +0.29(+0.58%) |
Apr 28, 2015 | 50.55 | 51.07 | 50.43 | 50.68 | 198,947 | +0.11(+0.22%) |
Apr 27, 2015 | 50.26 | 50.66 | 50.18 | 50.57 | 216,074 | +0.13(+0.25%) |
Apr 24, 2015 | 50.62 | 50.64 | 50.38 | 50.44 | 326,586 | -0.70(-1.36%) |
Apr 23, 2015 | 51.52 | 51.52 | 50.92 | 51.14 | 180,664 | -0.18(-0.36%) |
Apr 22, 2015 | 51.48 | 51.80 | 51.25 | 51.33 | 502,163 | -0.28(-0.53%) |
Apr 21, 2015 | 51.52 | 51.66 | 51.48 | 51.60 | 114,013 | -0.24(-0.46%) |
Apr 20, 2015 | 52.34 | 52.38 | 51.75 | 51.84 | 214,548 | -0.78(-1.48%) |
Apr 17, 2015 | 52.29 | 52.84 | 52.20 | 52.62 | 304,361 | +0.80(+1.54%) |
Apr 16, 2015 | 51.88 | 51.94 | 51.74 | 51.82 | 227,215 | +0.06(+0.12%) |
Apr 15, 2015 | 51.90 | 51.98 | 51.65 | 51.76 | 373,048 | -0.32(-0.62%) |
Apr 14, 2015 | 51.93 | 52.34 | 51.84 | 52.08 | 234,803 | +0.14(+0.27%) |
Apr 13, 2015 | 51.77 | 51.98 | 51.49 | 51.94 | 151,541 | +0.14(+0.27%) |
Apr 10, 2015 | 52.01 | 52.14 | 51.80 | 51.80 | 104,092 | -0.22(-0.42%) |
Apr 09, 2015 | 52.35 | 52.53 | 52.00 | 52.02 | 122,391 | -0.34(-0.65%) |
Apr 08, 2015 | 52.73 | 52.74 | 52.28 | 52.36 | 129,651 | -0.39(-0.75%) |
Apr 07, 2015 | 52.71 | 52.76 | 52.33 | 52.76 | 246,709 | +0.07(+0.14%) |
Apr 06, 2015 | 53.45 | 53.45 | 52.53 | 52.68 | 138,360 | -0.40(-0.76%) |
Apr 02, 2015 | 53.08 | 53.09 | 53.09 | 53.09 | 88,203 | -0.09(-0.17%) |
Apr 01, 2015 | 52.85 | 53.47 | 52.85 | 53.18 | 252,437 | +0.33(+0.63%) |
Mar 31, 2015 | 52.46 | 52.86 | 52.36 | 52.85 | 98,327 | +0.54(+1.04%) |
Mar 30, 2015 | 52.59 | 52.59 | 52.29 | 52.31 | 213,926 | -0.62(-1.18%) |
Mar 27, 2015 | 53.13 | 53.23 | 52.80 | 52.93 | 99,575 | -0.21(-0.40%) |
Mar 26, 2015 | 53.36 | 53.56 | 52.86 | 53.14 | 367,844 | +0.17(+0.33%) |
Mar 25, 2015 | 51.71 | 52.98 | 51.67 | 52.97 | 359,158 | +1.18(+2.27%) |
Mar 24, 2015 | 51.58 | 51.79 | 51.37 | 51.79 | 142,354 | +0.19(+0.37%) |
Mar 23, 2015 | 51.51 | 51.60 | 51.39 | 51.60 | 104,673 | +0.13(+0.25%) |
Mar 20, 2015 | 51.43 | 51.50 | 51.24 | 51.47 | 452,213 | -0.38(-0.73%) |
Mar 19, 2015 | 51.84 | 51.92 | 51.70 | 51.85 | 105,023 | -0.06(-0.12%) |
Mar 18, 2015 | 52.55 | 52.82 | 51.70 | 51.91 | 318,073 | -0.54(-1.03%) |
Mar 17, 2015 | 52.68 | 52.78 | 52.36 | 52.46 | 149,818 | -0.08(-0.16%) |
Mar 16, 2015 | 53.02 | 53.05 | 52.52 | 52.54 | 155,791 | -0.69(-1.29%) |
Mar 13, 2015 | 53.02 | 53.54 | 52.83 | 53.23 | 240,562 | +0.27(+0.50%) |
Mar 12, 2015 | 53.38 | 53.38 | 52.92 | 52.96 | 225,395 | -0.38(-0.71%) |
Mar 11, 2015 | 52.96 | 53.35 | 52.90 | 53.34 | 246,757 | +0.31(+0.59%) |
Mar 10, 2015 | 52.46 | 53.03 | 52.46 | 53.02 | 200,338 | +0.95(+1.82%) |
Mar 09, 2015 | 52.12 | 52.32 | 51.94 | 52.08 | 180,599 | -0.17(-0.32%) |
Mar 06, 2015 | 51.73 | 52.34 | 51.61 | 52.24 | 264,903 | +0.61(+1.17%) |
Mar 05, 2015 | 51.61 | 51.84 | 51.49 | 51.64 | 180,000 | -0.08(-0.16%) |
Mar 04, 2015 | 51.70 | 51.98 | 51.63 | 51.72 | 96,227 | +0.17(+0.32%) |
Mar 03, 2015 | 51.43 | 51.79 | 51.40 | 51.56 | 162,515 | +0.26(+0.50%) |
Mar 02, 2015 | 51.68 | 51.68 | 51.29 | 51.30 | 128,382 | -0.48(-0.92%) |
Feb 27, 2015 | 51.56 | 51.84 | 51.54 | 51.78 | 89,231 | +0.24(+0.46%) |
Feb 26, 2015 | 51.73 | 51.88 | 51.52 | 51.54 | 116,402 | -0.27(-0.51%) |
Feb 25, 2015 | 51.77 | 51.91 | 51.56 | 51.80 | 103,962 | +0.13(+0.26%) |
Feb 24, 2015 | 51.79 | 51.90 | 51.62 | 51.67 | 154,905 | -0.03(-0.06%) |
Feb 23, 2015 | 51.83 | 51.90 | 51.70 | 51.70 | 160,677 | -0.08(-0.15%) |
Feb 20, 2015 | 52.14 | 52.33 | 51.75 | 51.78 | 182,786 | -0.34(-0.66%) |
Feb 19, 2015 | 52.42 | 52.42 | 52.10 | 52.12 | 200,325 | -0.26(-0.50%) |
Feb 18, 2015 | 52.53 | 52.59 | 52.35 | 52.39 | 186,360 | -0.08(-0.15%) |
Feb 17, 2015 | 52.55 | 52.62 | 52.44 | 52.46 | 188,121 | -0.05(-0.09%) |
Feb 13, 2015 | 52.84 | 52.51 | 52.51 | 52.51 | 555,572 | -0.45(-0.86%) |
Feb 12, 2015 | 53.24 | 53.32 | 52.96 | 52.96 | 252,437 | -0.65(-1.21%) |
Feb 11, 2015 | 53.74 | 53.83 | 53.49 | 53.61 | 141,003 | -0.17(-0.32%) |
Feb 10, 2015 | 54.31 | 54.40 | 53.72 | 53.79 | 351,854 | -0.86(-1.58%) |
Feb 09, 2015 | 54.69 | 54.74 | 54.39 | 54.65 | 166,402 | +0.17(+0.30%) |
Feb 06, 2015 | 54.08 | 54.67 | 53.94 | 54.48 | 218,401 | +0.33(+0.61%) |
Feb 05, 2015 | 54.48 | 54.52 | 54.12 | 54.15 | 187,935 | -0.47(-0.86%) |
Feb 04, 2015 | 54.80 | 54.90 | 54.26 | 54.62 | 342,534 | +0.05(+0.08%) |
Feb 03, 2015 | 54.93 | 55.21 | 54.54 | 54.58 | 239,863 | -0.53(-0.97%) |
Feb 02, 2015 | 55.44 | 56.32 | 55.07 | 55.11 | 445,923 | -0.48(-0.86%) |
Jan 30, 2015 | 55.24 | 55.66 | 54.88 | 55.59 | 332,300 | +0.39(+0.71%) |
Jan 29, 2015 | 55.76 | 56.21 | 55.07 | 55.20 | 431,542 | -0.51(-0.91%) |
Jan 28, 2015 | 54.52 | 55.71 | 54.50 | 55.71 | 597,473 | +0.31(+0.56%) |
Jan 27, 2015 | 54.86 | 55.59 | 54.85 | 55.39 | 499,035 | +1.39(+2.57%) |
Jan 26, 2015 | 54.04 | 54.29 | 53.92 | 54.01 | 162,038 | +0.06(+0.10%) |
Jan 23, 2015 | 54.07 | 54.21 | 53.80 | 53.95 | 210,524 | -0.13(-0.24%) |
Jan 22, 2015 | 54.88 | 55.36 | 54.03 | 54.08 | 439,225 | -1.04(-1.88%) |
Jan 21, 2015 | 55.54 | 55.74 | 54.87 | 55.12 | 214,787 | -0.28(-0.50%) |
Jan 20, 2015 | 55.48 | 56.11 | 55.26 | 55.39 | 280,895 | -0.43(-0.77%) |
Jan 16, 2015 | 56.60 | 56.67 | 55.77 | 55.83 | 503,452 | -0.68(-1.20%) |
Jan 15, 2015 | 55.53 | 56.56 | 55.44 | 56.50 | 623,222 | +0.73(+1.32%) |
Jan 14, 2015 | 56.05 | 56.25 | 55.52 | 55.77 | 462,619 | +0.28(+0.51%) |
Jan 13, 2015 | 54.96 | 55.92 | 54.35 | 55.49 | 569,977 | +0.05(+0.08%) |
Jan 12, 2015 | 54.76 | 55.59 | 54.76 | 55.44 | 460,183 | +0.56(+1.02%) |
Jan 09, 2015 | 54.36 | 55.18 | 54.34 | 54.88 | 389,005 | +0.36(+0.66%) |
Jan 08, 2015 | 55.12 | 55.17 | 54.42 | 54.52 | 390,481 | -1.09(-1.97%) |
Jan 07, 2015 | 55.96 | 56.07 | 55.47 | 55.61 | 489,322 | -0.71(-1.26%) |
Jan 06, 2015 | 55.51 | 56.56 | 55.41 | 56.32 | 869,766 | +0.74(+1.34%) |
Jan 05, 2015 | 55.04 | 55.72 | 54.97 | 55.58 | 435,315 | +0.82(+1.49%) |
Jan 02, 2015 | 54.37 | 55.03 | 54.13 | 54.76 | 789,945 | +0.14(+0.25%) |
Dec 31, 2014 | 53.96 | 54.62 | 54.62 | 54.62 | 256,443 | +0.56(+1.04%) |
Dec 30, 2014 | 53.85 | 54.14 | 53.75 | 54.06 | 367,733 | +0.36(+0.67%) |
Dec 29, 2014 | 53.77 | 53.78 | 53.59 | 53.70 | 734,450 | +0.00(+0.00%) |
Dec 26, 2014 | 53.92 | 53.93 | 53.58 | 53.70 | 213,387 | -0.37(-0.68%) |
Dec 24, 2014 | 54.07 | 54.07 | 54.07 | 54.07 | 132,305 | -0.06(-0.10%) |
Dec 23, 2014 | 53.72 | 54.18 | 53.72 | 54.13 | 485,390 | +0.17(+0.32%) |
Dec 22, 2014 | 54.18 | 54.18 | 53.93 | 53.95 | 431,216 | -0.16(-0.29%) |
Dec 19, 2014 | 54.28 | 54.37 | 53.86 | 54.11 | 737,942 | -0.20(-0.37%) |
Dec 18, 2014 | 54.83 | 55.01 | 54.31 | 54.31 | 740,137 | -1.38(-2.47%) |
Dec 17, 2014 | 56.65 | 56.73 | 55.50 | 55.69 | 1,997,750 | -0.99(-1.75%) |
Dec 16, 2014 | 56.17 | 56.71 | 55.34 | 56.68 | 1,117,942 | +0.89(+1.60%) |
Dec 15, 2014 | 54.96 | 55.96 | 54.75 | 55.79 | 2,610,930 | +0.56(+1.01%) |
Dec 12, 2014 | 55.16 | 55.24 | 54.55 | 55.23 | 1,907,287 | +0.58(+1.06%) |
Dec 11, 2014 | 54.74 | 54.74 | 53.99 | 54.65 | 528,408 | -0.26(-0.47%) |
Dec 10, 2014 | 54.08 | 55.00 | 54.03 | 54.91 | 1,616,297 | +0.85(+1.58%) |
Dec 09, 2014 | 54.88 | 55.04 | 54.03 | 54.05 | 1,123,050 | -0.19(-0.36%) |
Dec 08, 2014 | 53.96 | 54.50 | 53.75 | 54.25 | 326,522 | +0.39(+0.73%) |
Dec 05, 2014 | 53.78 | 53.96 | 53.72 | 53.85 | 674,807 | +0.00(+0.00%) |
Dec 04, 2014 | 53.87 | 54.07 | 53.66 | 53.85 | 1,009,418 | +0.01(+0.02%) |
Dec 03, 2014 | 53.87 | 54.16 | 53.77 | 53.84 | 626,490 | -0.08(-0.15%) |
Dec 02, 2014 | 54.10 | 54.19 | 53.85 | 53.92 | 187,597 | -0.23(-0.42%) |
Dec 01, 2014 | 53.69 | 54.34 | 53.64 | 54.15 | 395,881 | +0.62(+1.17%) |
Nov 28, 2014 | 53.67 | 53.69 | 53.43 | 53.53 | 148,651 | -0.28(-0.51%) |
Nov 26, 2014 | 54.15 | 53.80 | 53.80 | 53.80 | 567,333 | -0.38(-0.70%) |
Nov 25, 2014 | 54.14 | 54.27 | 54.01 | 54.18 | 584,468 | -0.05(-0.08%) |
Nov 24, 2014 | 54.51 | 54.53 | 54.22 | 54.23 | 287,755 | -0.46(-0.84%) |
Nov 21, 2014 | 54.26 | 54.84 | 54.25 | 54.69 | 449,707 | -0.10(-0.18%) |
Nov 20, 2014 | 55.25 | 55.30 | 54.74 | 54.79 | 202,689 | -0.26(-0.47%) |
Nov 19, 2014 | 54.84 | 55.26 | 54.84 | 55.04 | 371,670 | +0.25(+0.45%) |
Nov 18, 2014 | 55.13 | 55.14 | 54.71 | 54.80 | 261,788 | -0.41(-0.75%) |
Nov 17, 2014 | 55.16 | 55.44 | 55.08 | 55.21 | 96,471 | +0.16(+0.28%) |
Nov 14, 2014 | 55.21 | 55.39 | 55.05 | 55.05 | 200,013 | -0.17(-0.32%) |
Nov 13, 2014 | 55.36 | 55.44 | 55.01 | 55.23 | 265,054 | -0.21(-0.38%) |
Nov 12, 2014 | 55.75 | 55.75 | 55.40 | 55.44 | 229,774 | -0.13(-0.23%) |
Nov 11, 2014 | 55.72 | 55.84 | 55.55 | 55.57 | 213,643 | -0.16(-0.28%) |
Nov 10, 2014 | 55.91 | 56.03 | 55.66 | 55.72 | 136,941 | -0.20(-0.36%) |
Nov 07, 2014 | 55.77 | 56.18 | 55.75 | 55.93 | 142,016 | +0.04(+0.07%) |