Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.15 | 53.15 | 51.09 | 51.09 | 990 | +0.00(+0.00%) |
Apr 29, 2015 | 51.29 | 51.87 | 50.87 | 51.09 | 1,717 | +0.36(+0.71%) |
Apr 28, 2015 | 50.73 | 50.73 | 50.73 | 50.73 | 231 | -1.09(-2.11%) |
Apr 27, 2015 | 54.48 | 54.48 | 50.29 | 51.83 | 3,235 | -1.50(-2.81%) |
Apr 24, 2015 | 53.33 | 53.33 | 53.33 | 53.33 | 255 | +1.04(+1.98%) |
Apr 23, 2015 | 52.11 | 52.29 | 52.09 | 52.29 | 1,585 | +0.40(+0.77%) |
Apr 22, 2015 | 51.89 | 54.33 | 51.89 | 51.89 | 2,393 | +0.00(+0.00%) |
Apr 21, 2015 | 50.97 | 51.89 | 50.97 | 51.89 | 3,627 | +1.20(+2.36%) |
Apr 20, 2015 | 51.00 | 51.00 | 50.69 | 50.69 | 253 | +0.60(+1.20%) |
Apr 15, 2015 | 50.09 | 50.09 | 50.09 | 50.09 | 1 | -0.38(-0.74%) |
Apr 14, 2015 | 50.93 | 50.93 | 50.45 | 50.47 | 754 | -0.02(-0.05%) |
Apr 13, 2015 | 50.56 | 50.56 | 49.89 | 50.49 | 1,000 | -0.06(-0.13%) |
Apr 10, 2015 | 50.69 | 50.69 | 50.56 | 50.56 | 621 | -0.13(-0.25%) |
Apr 09, 2015 | 50.29 | 50.68 | 50.29 | 50.68 | 2,442 | +0.59(+1.18%) |
Apr 08, 2015 | 50.69 | 50.69 | 50.09 | 50.09 | 1,503 | -0.38(-0.76%) |
Apr 07, 2015 | 50.45 | 50.48 | 50.29 | 50.48 | 4,013 | +0.18(+0.36%) |
Apr 06, 2015 | 50.29 | 50.29 | 50.29 | 50.29 | 714 | +0.40(+0.80%) |
Apr 02, 2015 | 49.89 | 49.89 | 49.89 | 49.89 | 125 | -0.77(-1.51%) |
Mar 31, 2015 | 50.66 | 50.66 | 50.66 | 50.66 | 172 | +0.89(+1.80%) |
Mar 27, 2015 | 49.70 | 49.77 | 49.77 | 49.77 | 3,883 | -0.13(-0.26%) |
Mar 26, 2015 | 49.89 | 49.89 | 49.89 | 49.89 | 140 | +0.02(+0.03%) |
Mar 25, 2015 | 50.49 | 50.49 | 49.88 | 49.88 | 250 | +0.42(+0.86%) |
Mar 24, 2015 | 49.49 | 49.49 | 49.45 | 49.45 | 1,419 | -0.05(-0.10%) |
Mar 23, 2015 | 49.57 | 50.90 | 49.40 | 49.51 | 4,056 | -0.23(-0.46%) |
Mar 20, 2015 | 51.00 | 51.00 | 49.73 | 49.73 | 2,319 | -0.56(-1.11%) |
Mar 19, 2015 | 50.09 | 50.36 | 50.09 | 50.29 | 905 | -0.18(-0.35%) |
Mar 18, 2015 | 50.81 | 50.81 | 50.47 | 50.47 | 375 | +0.02(+0.04%) |
Mar 17, 2015 | 50.69 | 50.70 | 50.01 | 50.45 | 3,438 | -0.45(-0.89%) |
Mar 16, 2015 | 50.69 | 50.91 | 50.69 | 50.91 | 3,382 | -0.08(-0.16%) |
Mar 13, 2015 | 50.77 | 51.00 | 50.77 | 50.99 | 1,409 | +1.01(+2.03%) |
Mar 12, 2015 | 50.04 | 50.27 | 50.04 | 49.97 | 2,308 | -0.02(-0.05%) |
Mar 11, 2015 | 49.97 | 50.59 | 49.93 | 50.00 | 1,494 | +0.06(+0.13%) |
Mar 10, 2015 | 49.89 | 49.97 | 49.89 | 49.93 | 2,694 | +0.04(+0.08%) |
Mar 09, 2015 | 49.89 | 50.29 | 49.89 | 49.89 | 1,253 | -0.16(-0.32%) |
Mar 05, 2015 | 50.05 | 50.05 | 50.05 | 50.05 | 2,755 | -0.08(-0.16%) |
Mar 04, 2015 | 50.14 | 50.14 | 50.14 | 50.14 | 314 | -0.64(-1.25%) |
Mar 03, 2015 | 50.33 | 50.77 | 50.33 | 50.77 | 1,741 | +0.40(+0.79%) |
Mar 02, 2015 | 50.77 | 50.77 | 50.30 | 50.37 | 1,642 | +0.20(+0.40%) |
Feb 27, 2015 | 50.17 | 50.17 | 50.17 | 50.17 | 151 | +0.44(+0.88%) |
Feb 25, 2015 | 50.69 | 49.73 | 49.73 | 49.73 | 232 | -1.05(-2.07%) |
Feb 23, 2015 | 50.82 | 50.79 | 50.79 | 50.79 | 501 | +0.51(+1.02%) |
Feb 20, 2015 | 50.27 | 50.27 | 50.27 | 50.27 | 313 | -0.73(-1.43%) |
Feb 19, 2015 | 51.00 | 51.00 | 51.00 | 51.00 | 150 | +0.67(+1.33%) |
Feb 18, 2015 | 50.33 | 50.33 | 50.33 | 50.33 | 1,266 | +0.44(+0.88%) |
Feb 17, 2015 | 49.73 | 51.00 | 49.73 | 49.89 | 1,583 | -0.40(-0.79%) |
Feb 13, 2015 | 50.29 | 50.29 | 50.29 | 50.29 | 2,755 | +0.60(+1.20%) |
Feb 12, 2015 | 49.10 | 50.29 | 49.10 | 49.69 | 1,771 | +0.24(+0.48%) |
Feb 11, 2015 | 50.27 | 50.29 | 49.10 | 49.45 | 691 | -0.32(-0.64%) |
Feb 10, 2015 | 49.74 | 49.77 | 49.74 | 49.77 | 611 | +0.00(+0.00%) |
Feb 09, 2015 | 49.77 | 49.77 | 49.77 | 49.77 | 345 | +0.99(+2.02%) |
Feb 06, 2015 | 48.59 | 48.87 | 48.59 | 48.79 | 1,780 | +0.55(+1.15%) |
Feb 05, 2015 | 49.73 | 49.77 | 48.19 | 48.23 | 1,642 | +0.28(+0.58%) |
Feb 04, 2015 | 47.96 | 47.96 | 47.96 | 47.96 | 151 | -1.77(-3.57%) |