Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.00 | 51.03 | 50.99 | 51.03 | 98,621 | +0.00(+0.00%) |
Apr 29, 2015 | 51.01 | 51.03 | 51.00 | 51.03 | 62,966 | +0.02(+0.03%) |
Apr 28, 2015 | 51.01 | 51.03 | 51.01 | 51.02 | 67,029 | -0.02(-0.05%) |
Apr 27, 2015 | 51.02 | 51.05 | 51.01 | 51.04 | 173,045 | -0.01(-0.02%) |
Apr 24, 2015 | 51.04 | 51.06 | 51.02 | 51.05 | 51,897 | +0.03(+0.07%) |
Apr 23, 2015 | 51.02 | 51.05 | 51.02 | 51.02 | 88,716 | -0.03(-0.05%) |
Apr 22, 2015 | 51.02 | 51.04 | 51.01 | 51.04 | 375,508 | +0.03(+0.07%) |
Apr 21, 2015 | 51.03 | 51.05 | 51.00 | 51.01 | 154,083 | -0.05(-0.10%) |
Apr 20, 2015 | 51.02 | 51.06 | 51.02 | 51.06 | 266,455 | +0.03(+0.05%) |
Apr 17, 2015 | 51.02 | 51.04 | 51.02 | 51.03 | 107,476 | +0.00(+0.00%) |
Apr 16, 2015 | 51.04 | 51.04 | 51.02 | 51.03 | 111,467 | -0.02(-0.03%) |
Apr 15, 2015 | 51.02 | 51.05 | 51.02 | 51.05 | 155,466 | +0.03(+0.05%) |
Apr 14, 2015 | 51.02 | 51.03 | 51.02 | 51.02 | 85,735 | +0.01(+0.02%) |
Apr 13, 2015 | 51.02 | 51.05 | 51.01 | 51.02 | 215,559 | +0.00(+0.00%) |
Apr 10, 2015 | 51.02 | 51.05 | 51.01 | 51.02 | 195,469 | -0.03(-0.07%) |
Apr 09, 2015 | 51.01 | 51.05 | 51.01 | 51.05 | 98,615 | +0.03(+0.05%) |
Apr 08, 2015 | 51.01 | 51.07 | 51.01 | 51.02 | 118,965 | -0.03(-0.05%) |
Apr 07, 2015 | 51.01 | 51.05 | 51.01 | 51.05 | 93,934 | +0.02(+0.03%) |
Apr 06, 2015 | 50.99 | 51.03 | 50.99 | 51.03 | 134,666 | +0.03(+0.05%) |
Apr 02, 2015 | 51.00 | 51.01 | 51.01 | 51.01 | 87,457 | +0.00(+0.00%) |
Apr 01, 2015 | 51.00 | 51.06 | 50.99 | 51.01 | 222,859 | +0.01(+0.02%) |
Mar 31, 2015 | 50.99 | 51.05 | 50.99 | 51.00 | 86,612 | +0.01(+0.02%) |
Mar 30, 2015 | 51.00 | 51.04 | 50.99 | 50.99 | 1,438,258 | -0.00(-0.00%) |
Mar 27, 2015 | 50.96 | 51.04 | 50.96 | 50.99 | 212,478 | +0.00(+0.00%) |
Mar 26, 2015 | 50.98 | 51.04 | 50.97 | 50.99 | 136,928 | +0.00(+0.00%) |
Mar 25, 2015 | 50.99 | 51.04 | 50.99 | 50.99 | 86,794 | -0.02(-0.03%) |
Mar 24, 2015 | 51.08 | 51.08 | 50.99 | 51.01 | 176,892 | +0.01(+0.02%) |
Mar 23, 2015 | 50.99 | 51.04 | 50.99 | 51.00 | 380,346 | -0.01(-0.02%) |
Mar 20, 2015 | 50.99 | 51.06 | 50.96 | 51.01 | 182,121 | -0.01(-0.02%) |
Mar 19, 2015 | 51.02 | 51.04 | 50.98 | 51.02 | 109,119 | -0.03(-0.07%) |
Mar 18, 2015 | 50.97 | 51.05 | 50.97 | 51.05 | 82,063 | +0.03(+0.07%) |
Mar 17, 2015 | 51.01 | 51.06 | 51.01 | 51.02 | 447,830 | -0.06(-0.12%) |
Mar 16, 2015 | 50.98 | 51.08 | 50.98 | 51.08 | 1,447,248 | +0.08(+0.15%) |
Mar 13, 2015 | 50.95 | 51.08 | 50.95 | 51.00 | 145,600 | -0.05(-0.10%) |
Mar 12, 2015 | 51.02 | 51.08 | 50.98 | 51.05 | 455,135 | +0.06(+0.12%) |
Mar 11, 2015 | 50.96 | 51.04 | 50.96 | 50.99 | 177,663 | +0.00(+0.00%) |
Mar 10, 2015 | 50.95 | 51.02 | 50.95 | 50.99 | 188,207 | -0.02(-0.03%) |
Mar 09, 2015 | 50.99 | 51.07 | 50.94 | 51.01 | 313,378 | +0.01(+0.02%) |
Mar 06, 2015 | 50.96 | 51.00 | 50.96 | 51.00 | 211,166 | +0.00(+0.00%) |
Mar 05, 2015 | 50.98 | 51.04 | 50.98 | 51.00 | 199,173 | +0.00(+0.00%) |
Mar 04, 2015 | 50.96 | 51.02 | 50.97 | 51.00 | 141,320 | +0.03(+0.05%) |
Mar 03, 2015 | 50.89 | 51.04 | 50.89 | 50.97 | 253,996 | -0.05(-0.10%) |
Mar 02, 2015 | 50.96 | 51.02 | 50.96 | 51.02 | 6,961,904 | +0.05(+0.10%) |
Feb 27, 2015 | 50.95 | 51.03 | 50.94 | 50.97 | 251,891 | +0.02(+0.03%) |
Feb 26, 2015 | 51.04 | 51.04 | 50.93 | 50.96 | 310,934 | -0.01(-0.02%) |
Feb 25, 2015 | 50.97 | 50.99 | 50.96 | 50.96 | 270,738 | +0.03(+0.05%) |
Feb 24, 2015 | 50.95 | 51.00 | 50.93 | 50.94 | 243,163 | -0.03(-0.06%) |
Feb 23, 2015 | 50.96 | 51.02 | 50.96 | 50.97 | 251,198 | +0.02(+0.04%) |
Feb 20, 2015 | 50.96 | 51.01 | 50.94 | 50.95 | 233,146 | -0.04(-0.08%) |
Feb 19, 2015 | 50.97 | 51.02 | 50.96 | 50.99 | 264,199 | +0.03(+0.05%) |
Feb 18, 2015 | 50.96 | 51.02 | 50.96 | 50.96 | 269,984 | -0.04(-0.08%) |
Feb 17, 2015 | 50.96 | 51.04 | 50.95 | 51.01 | 1,751,073 | +0.03(+0.07%) |
Feb 13, 2015 | 51.04 | 50.97 | 50.97 | 50.97 | 154,316 | +0.00(+0.00%) |
Feb 12, 2015 | 50.96 | 50.98 | 50.96 | 50.97 | 228,752 | +0.03(+0.05%) |
Feb 11, 2015 | 50.95 | 50.97 | 50.95 | 50.95 | 251,851 | -0.03(-0.05%) |
Feb 10, 2015 | 50.97 | 50.97 | 50.96 | 50.97 | 279,845 | +0.01(+0.02%) |
Feb 09, 2015 | 51.03 | 51.03 | 50.95 | 50.96 | 666,341 | -0.01(-0.02%) |
Feb 06, 2015 | 50.96 | 51.02 | 50.96 | 50.97 | 222,829 | +0.00(+0.00%) |
Feb 05, 2015 | 50.97 | 51.03 | 50.95 | 50.97 | 197,092 | -0.03(-0.07%) |
Feb 04, 2015 | 50.94 | 51.01 | 50.94 | 51.01 | 231,231 | -0.01(-0.02%) |
Feb 03, 2015 | 50.96 | 51.02 | 50.96 | 51.02 | 9,833,010 | +0.00(+0.00%) |
Feb 02, 2015 | 50.94 | 51.02 | 50.93 | 51.02 | 6,979,159 | +0.00(+0.00%) |
Jan 30, 2015 | 51.00 | 51.02 | 50.94 | 51.02 | 147,601 | +0.08(+0.15%) |
Jan 29, 2015 | 51.01 | 51.01 | 50.94 | 50.94 | 133,335 | -0.02(-0.03%) |
Jan 28, 2015 | 50.95 | 51.01 | 50.93 | 50.96 | 195,049 | +0.02(+0.03%) |
Jan 27, 2015 | 50.94 | 50.97 | 50.94 | 50.94 | 97,486 | -0.03(-0.05%) |
Jan 26, 2015 | 50.93 | 50.97 | 50.93 | 50.96 | 817,300 | +0.01(+0.02%) |
Jan 23, 2015 | 50.95 | 50.99 | 50.95 | 50.96 | 172,247 | -0.04(-0.08%) |
Jan 22, 2015 | 50.96 | 51.01 | 50.93 | 51.00 | 100,254 | +0.02(+0.03%) |
Jan 21, 2015 | 50.95 | 50.99 | 50.92 | 50.98 | 4,568,351 | -0.03(-0.05%) |
Jan 20, 2015 | 50.99 | 51.01 | 50.95 | 51.01 | 5,676,668 | +0.06(+0.12%) |
Jan 16, 2015 | 50.94 | 50.96 | 50.92 | 50.95 | 25,201 | +0.01(+0.02%) |
Jan 15, 2015 | 50.94 | 51.00 | 50.94 | 50.94 | 23,493 | +0.01(+0.02%) |
Jan 14, 2015 | 50.97 | 50.98 | 50.93 | 50.93 | 36,858 | -0.01(-0.02%) |
Jan 13, 2015 | 50.93 | 50.96 | 50.93 | 50.94 | 17,809 | +0.00(+0.00%) |
Jan 12, 2015 | 50.98 | 50.98 | 50.92 | 50.94 | 751,603 | +0.01(+0.02%) |
Jan 09, 2015 | 50.92 | 50.97 | 50.92 | 50.93 | 33,578 | +0.01(+0.02%) |
Jan 08, 2015 | 50.96 | 50.96 | 50.92 | 50.92 | 18,919 | +0.00(+0.00%) |
Jan 07, 2015 | 50.95 | 50.97 | 50.92 | 50.92 | 20,430 | -0.01(-0.02%) |
Jan 06, 2015 | 50.91 | 50.96 | 50.91 | 50.93 | 20,045 | -0.01(-0.02%) |
Jan 05, 2015 | 50.93 | 50.95 | 50.93 | 50.94 | 37,407 | -0.02(-0.03%) |
Jan 02, 2015 | 50.89 | 50.96 | 50.88 | 50.96 | 24,488 | +0.09(+0.17%) |
Dec 31, 2014 | 50.96 | 50.87 | 50.87 | 50.87 | 49,555 | -0.02(-0.03%) |
Dec 30, 2014 | 50.87 | 50.96 | 50.87 | 50.89 | 65,741 | +0.00(+0.00%) |
Dec 29, 2014 | 50.91 | 50.95 | 50.88 | 50.89 | 13,820,571 | -0.02(-0.03%) |
Dec 26, 2014 | 50.91 | 50.97 | 50.90 | 50.91 | 33,654 | +0.00(+0.00%) |
Dec 24, 2014 | 50.94 | 50.91 | 50.91 | 50.91 | 91,577 | -0.02(-0.03%) |
Dec 23, 2014 | 50.91 | 50.96 | 50.90 | 50.92 | 80,449 | -0.06(-0.12%) |
Dec 22, 2014 | 50.94 | 51.01 | 50.94 | 50.98 | 730,584 | +0.03(+0.05%) |
Dec 19, 2014 | 50.92 | 50.99 | 50.92 | 50.96 | 77,937 | -0.01(-0.02%) |
Dec 18, 2014 | 50.99 | 51.00 | 50.96 | 50.97 | 65,494 | -0.01(-0.03%) |
Dec 17, 2014 | 51.00 | 51.02 | 50.97 | 50.98 | 44,193 | -0.01(-0.02%) |
Dec 16, 2014 | 50.99 | 51.01 | 50.99 | 50.99 | 42,916 | -0.02(-0.03%) |
Dec 15, 2014 | 51.00 | 51.02 | 50.98 | 51.01 | 833,681 | +0.03(+0.07%) |
Dec 12, 2014 | 50.99 | 50.99 | 50.96 | 50.97 | 56,068 | -0.01(-0.02%) |
Dec 11, 2014 | 50.99 | 51.01 | 50.97 | 50.98 | 44,791 | +0.00(+0.00%) |
Dec 10, 2014 | 51.00 | 51.00 | 50.98 | 50.98 | 54,146 | +0.00(+0.00%) |
Dec 09, 2014 | 50.99 | 51.02 | 50.98 | 50.98 | 107,924 | +0.00(+0.00%) |
Dec 08, 2014 | 50.98 | 51.00 | 50.97 | 50.98 | 10,033,695 | -0.03(-0.05%) |
Dec 05, 2014 | 50.98 | 51.01 | 50.98 | 51.01 | 69,045 | +0.02(+0.03%) |
Dec 04, 2014 | 51.00 | 51.01 | 50.99 | 50.99 | 74,946 | -0.03(-0.07%) |
Dec 03, 2014 | 50.99 | 51.02 | 50.98 | 51.02 | 95,744 | +0.01(+0.02%) |
Dec 02, 2014 | 51.02 | 51.02 | 50.99 | 51.02 | 112,884 | +0.02(+0.04%) |
Dec 01, 2014 | 51.00 | 51.02 | 50.96 | 51.00 | 6,296,293 | +0.02(+0.04%) |
Nov 28, 2014 | 50.97 | 51.02 | 50.97 | 50.97 | 66,004 | -0.05(-0.10%) |
Nov 26, 2014 | 50.97 | 51.02 | 51.02 | 51.02 | 121,240 | +0.04(+0.08%) |
Nov 25, 2014 | 50.99 | 51.01 | 50.97 | 50.98 | 108,864 | +0.02(+0.03%) |
Nov 24, 2014 | 51.00 | 51.02 | 50.96 | 50.96 | 886,778 | -0.01(-0.02%) |
Nov 21, 2014 | 50.99 | 51.03 | 50.97 | 50.97 | 161,805 | -0.03(-0.07%) |
Nov 20, 2014 | 50.99 | 51.03 | 50.99 | 51.01 | 154,227 | +0.01(+0.02%) |
Nov 19, 2014 | 51.00 | 51.03 | 51.00 | 51.00 | 146,903 | -0.03(-0.05%) |
Nov 18, 2014 | 50.98 | 51.04 | 50.98 | 51.02 | 175,635 | +0.02(+0.03%) |
Nov 17, 2014 | 51.04 | 51.04 | 51.01 | 51.01 | 127,918 | -0.01(-0.02%) |
Nov 14, 2014 | 51.02 | 51.02 | 51.00 | 51.02 | 92,674 | +0.02(+0.03%) |
Nov 13, 2014 | 50.98 | 51.02 | 50.98 | 51.00 | 73,177 | -0.02(-0.05%) |
Nov 12, 2014 | 51.01 | 51.04 | 50.99 | 51.02 | 92,565 | -0.02(-0.04%) |
Nov 11, 2014 | 51.03 | 51.04 | 50.99 | 51.04 | 190,219 | +0.05(+0.10%) |