Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.77 | 46.05 | 45.45 | 45.80 | 3,018,624 | -0.07(-0.14%) |
Apr 29, 2015 | 46.17 | 46.40 | 45.48 | 45.86 | 1,420,780 | -0.37(-0.80%) |
Apr 28, 2015 | 46.39 | 46.67 | 45.89 | 46.24 | 1,825,068 | -0.21(-0.44%) |
Apr 27, 2015 | 47.22 | 47.55 | 46.38 | 46.44 | 1,915,759 | -0.72(-1.52%) |
Apr 24, 2015 | 49.39 | 49.57 | 46.51 | 47.16 | 3,252,435 | -1.89(-3.86%) |
Apr 23, 2015 | 48.98 | 49.56 | 48.80 | 49.05 | 1,560,954 | -0.17(-0.34%) |
Apr 22, 2015 | 48.99 | 49.32 | 48.63 | 49.22 | 877,206 | +0.25(+0.51%) |
Apr 21, 2015 | 49.19 | 49.19 | 48.66 | 48.97 | 1,361,942 | -0.12(-0.24%) |
Apr 20, 2015 | 48.79 | 49.19 | 48.76 | 49.08 | 786,765 | +0.59(+1.21%) |
Apr 17, 2015 | 48.13 | 48.53 | 47.52 | 48.50 | 1,763,536 | +0.04(+0.09%) |
Apr 16, 2015 | 48.79 | 48.89 | 48.21 | 48.46 | 1,243,406 | -0.45(-0.91%) |
Apr 15, 2015 | 48.86 | 49.29 | 48.71 | 48.90 | 1,289,318 | +0.14(+0.29%) |
Apr 14, 2015 | 49.10 | 49.38 | 48.52 | 48.76 | 727,888 | -0.49(-0.99%) |
Apr 13, 2015 | 48.95 | 49.79 | 48.92 | 49.25 | 887,555 | +0.11(+0.22%) |
Apr 10, 2015 | 48.80 | 49.36 | 48.56 | 49.14 | 1,597,048 | +0.50(+1.02%) |
Apr 09, 2015 | 48.97 | 49.36 | 48.48 | 48.65 | 971,511 | -0.44(-0.89%) |
Apr 08, 2015 | 49.15 | 49.31 | 48.87 | 49.08 | 1,199,763 | +0.06(+0.12%) |
Apr 07, 2015 | 49.12 | 49.32 | 48.80 | 49.03 | 1,109,681 | -0.15(-0.30%) |
Apr 06, 2015 | 48.87 | 49.49 | 48.76 | 49.18 | 1,315,645 | -0.18(-0.37%) |
Apr 02, 2015 | 48.94 | 49.36 | 49.36 | 49.36 | 1,119,228 | +0.36(+0.72%) |
Apr 01, 2015 | 49.82 | 50.00 | 48.82 | 49.00 | 1,253,614 | -0.98(-1.97%) |
Mar 31, 2015 | 49.89 | 50.08 | 49.63 | 49.99 | 1,038,672 | -0.25(-0.49%) |
Mar 30, 2015 | 50.07 | 50.37 | 50.00 | 50.23 | 542,786 | +0.43(+0.86%) |
Mar 27, 2015 | 49.59 | 49.99 | 49.51 | 49.80 | 703,618 | +0.12(+0.25%) |
Mar 26, 2015 | 49.49 | 49.82 | 49.17 | 49.68 | 1,345,184 | +0.04(+0.08%) |
Mar 25, 2015 | 51.25 | 51.28 | 49.62 | 49.64 | 1,027,067 | -1.47(-2.88%) |
Mar 24, 2015 | 50.48 | 51.57 | 50.43 | 51.11 | 1,235,657 | +0.34(+0.67%) |
Mar 23, 2015 | 51.85 | 52.08 | 50.74 | 50.77 | 841,089 | -1.22(-2.35%) |
Mar 20, 2015 | 51.79 | 52.26 | 51.53 | 51.99 | 1,994,601 | +0.41(+0.80%) |
Mar 19, 2015 | 51.46 | 51.84 | 51.32 | 51.58 | 844,615 | +0.00(+0.00%) |
Mar 18, 2015 | 50.60 | 51.79 | 50.39 | 51.58 | 1,009,333 | +0.92(+1.81%) |
Mar 17, 2015 | 50.45 | 50.79 | 50.34 | 50.66 | 412,941 | +0.08(+0.16%) |
Mar 16, 2015 | 49.97 | 50.71 | 49.97 | 50.58 | 962,415 | +0.85(+1.71%) |
Mar 13, 2015 | 49.85 | 50.60 | 49.41 | 49.73 | 1,191,590 | -0.91(-1.79%) |
Mar 12, 2015 | 49.80 | 50.70 | 49.76 | 50.64 | 664,490 | +1.02(+2.05%) |
Mar 11, 2015 | 49.65 | 49.91 | 49.29 | 49.62 | 730,827 | +0.22(+0.45%) |
Mar 10, 2015 | 49.47 | 49.82 | 49.30 | 49.40 | 963,165 | -0.72(-1.43%) |
Mar 09, 2015 | 49.33 | 50.17 | 49.28 | 50.12 | 790,668 | +0.91(+1.85%) |
Mar 06, 2015 | 50.27 | 50.42 | 48.94 | 49.21 | 1,542,913 | -1.44(-2.84%) |
Mar 05, 2015 | 50.97 | 51.10 | 50.53 | 50.65 | 512,066 | -0.12(-0.23%) |
Mar 04, 2015 | 51.75 | 51.79 | 49.82 | 50.76 | 1,476,663 | -1.02(-1.98%) |
Mar 03, 2015 | 51.60 | 51.84 | 51.04 | 51.79 | 882,578 | -0.07(-0.14%) |
Mar 02, 2015 | 51.20 | 51.97 | 51.18 | 51.86 | 470,233 | +0.69(+1.34%) |
Feb 27, 2015 | 51.11 | 51.35 | 50.80 | 51.17 | 653,942 | -0.02(-0.03%) |
Feb 26, 2015 | 51.74 | 51.90 | 51.16 | 51.19 | 786,502 | -0.64(-1.23%) |
Feb 25, 2015 | 52.10 | 52.10 | 51.43 | 51.83 | 764,547 | -0.21(-0.40%) |
Feb 24, 2015 | 51.39 | 52.21 | 51.21 | 52.03 | 1,365,441 | +0.59(+1.14%) |
Feb 23, 2015 | 50.64 | 51.45 | 50.37 | 51.45 | 1,202,187 | +0.97(+1.93%) |
Feb 20, 2015 | 50.36 | 50.55 | 49.77 | 50.47 | 1,189,862 | +0.04(+0.08%) |
Feb 19, 2015 | 50.60 | 50.64 | 50.15 | 50.43 | 436,361 | -0.21(-0.41%) |
Feb 18, 2015 | 50.32 | 50.73 | 50.05 | 50.64 | 830,536 | +0.30(+0.61%) |
Feb 17, 2015 | 50.56 | 50.82 | 50.18 | 50.33 | 676,331 | -0.23(-0.46%) |
Feb 13, 2015 | 50.44 | 50.56 | 50.56 | 50.56 | 532,292 | +0.03(+0.07%) |
Feb 12, 2015 | 50.53 | 50.59 | 50.10 | 50.53 | 619,114 | +0.73(+1.47%) |
Feb 11, 2015 | 50.43 | 50.79 | 49.67 | 49.80 | 1,374,354 | -0.74(-1.47%) |
Feb 10, 2015 | 50.23 | 50.58 | 49.34 | 50.54 | 1,197,436 | +0.98(+1.98%) |
Feb 09, 2015 | 49.75 | 50.07 | 49.48 | 49.56 | 906,831 | -0.50(-1.00%) |
Feb 06, 2015 | 50.68 | 50.80 | 49.77 | 50.06 | 1,471,099 | -0.44(-0.88%) |
Feb 05, 2015 | 50.63 | 51.03 | 50.37 | 50.51 | 979,501 | +0.16(+0.33%) |
Feb 04, 2015 | 49.71 | 50.62 | 49.54 | 50.34 | 1,019,001 | +0.45(+0.91%) |
Feb 03, 2015 | 48.67 | 49.91 | 48.67 | 49.89 | 1,285,528 | +0.92(+1.88%) |