Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.88 | 48.96 | 48.13 | 48.61 | 4,183,499 | -0.42(-0.86%) |
Apr 29, 2015 | 48.91 | 49.18 | 48.63 | 49.03 | 3,134,973 | -0.30(-0.61%) |
Apr 28, 2015 | 48.97 | 49.35 | 48.54 | 49.33 | 3,254,044 | +0.12(+0.23%) |
Apr 27, 2015 | 49.97 | 50.12 | 48.84 | 49.22 | 2,982,126 | -0.66(-1.32%) |
Apr 24, 2015 | 49.54 | 50.42 | 49.49 | 49.88 | 4,229,024 | +0.23(+0.46%) |
Apr 23, 2015 | 49.22 | 49.82 | 49.10 | 49.64 | 3,048,431 | +0.46(+0.94%) |
Apr 22, 2015 | 49.06 | 49.28 | 48.78 | 49.18 | 4,090,522 | +0.29(+0.60%) |
Apr 21, 2015 | 49.36 | 49.65 | 48.65 | 48.89 | 5,262,662 | -0.45(-0.91%) |
Apr 20, 2015 | 48.57 | 49.81 | 48.57 | 49.34 | 3,440,115 | +0.87(+1.79%) |
Apr 17, 2015 | 48.40 | 48.83 | 48.34 | 48.47 | 4,338,003 | -0.22(-0.46%) |
Apr 16, 2015 | 48.93 | 48.94 | 48.36 | 48.69 | 3,500,104 | -0.42(-0.86%) |
Apr 15, 2015 | 48.72 | 49.21 | 48.57 | 49.12 | 4,354,463 | +0.54(+1.10%) |
Apr 14, 2015 | 48.25 | 48.69 | 48.17 | 48.58 | 2,653,472 | +0.37(+0.76%) |
Apr 13, 2015 | 48.76 | 48.83 | 48.17 | 48.21 | 2,006,493 | -0.55(-1.13%) |
Apr 10, 2015 | 48.46 | 49.02 | 48.33 | 48.76 | 1,733,462 | +0.36(+0.74%) |
Apr 09, 2015 | 48.54 | 48.55 | 48.02 | 48.40 | 2,280,127 | -0.26(-0.53%) |
Apr 08, 2015 | 48.78 | 48.86 | 48.43 | 48.66 | 2,989,272 | -0.14(-0.28%) |
Apr 07, 2015 | 49.31 | 49.41 | 48.77 | 48.80 | 2,733,305 | -0.52(-1.05%) |
Apr 06, 2015 | 48.61 | 49.51 | 48.61 | 49.31 | 3,435,622 | +0.77(+1.58%) |
Apr 02, 2015 | 48.57 | 48.55 | 48.55 | 48.55 | 2,630,777 | +0.05(+0.10%) |
Apr 01, 2015 | 48.23 | 48.69 | 47.56 | 48.50 | 3,828,767 | +0.43(+0.90%) |
Mar 31, 2015 | 48.16 | 48.52 | 47.70 | 48.06 | 3,656,137 | -0.18(-0.38%) |
Mar 30, 2015 | 47.86 | 48.42 | 47.66 | 48.25 | 2,104,800 | +0.51(+1.07%) |
Mar 27, 2015 | 47.77 | 48.06 | 47.59 | 47.74 | 2,893,277 | +0.02(+0.04%) |
Mar 26, 2015 | 47.88 | 48.19 | 47.53 | 47.72 | 3,495,865 | -0.23(-0.48%) |
Mar 25, 2015 | 48.46 | 48.78 | 47.91 | 47.95 | 3,621,477 | -0.52(-1.06%) |
Mar 24, 2015 | 48.83 | 49.18 | 48.36 | 48.46 | 3,504,529 | -0.50(-1.02%) |
Mar 23, 2015 | 48.86 | 49.20 | 48.77 | 48.97 | 3,514,781 | +0.01(+0.01%) |
Mar 20, 2015 | 48.70 | 49.20 | 48.60 | 48.96 | 6,331,573 | +0.40(+0.82%) |
Mar 19, 2015 | 48.69 | 49.25 | 48.32 | 48.56 | 3,777,580 | -0.22(-0.44%) |
Mar 18, 2015 | 47.39 | 49.04 | 47.19 | 48.78 | 4,742,931 | +1.31(+2.76%) |
Mar 17, 2015 | 47.40 | 47.67 | 47.17 | 47.47 | 3,382,134 | +0.01(+0.01%) |
Mar 16, 2015 | 46.95 | 47.74 | 46.82 | 47.46 | 3,865,758 | +0.69(+1.48%) |
Mar 13, 2015 | 47.36 | 47.37 | 46.29 | 46.77 | 4,214,477 | -0.58(-1.23%) |
Mar 12, 2015 | 46.93 | 47.55 | 46.84 | 47.35 | 4,486,826 | +0.73(+1.56%) |
Mar 11, 2015 | 47.14 | 47.39 | 46.62 | 46.63 | 5,543,871 | -0.35(-0.74%) |
Mar 10, 2015 | 47.08 | 47.62 | 46.95 | 46.97 | 7,550,667 | -0.21(-0.45%) |
Mar 09, 2015 | 47.19 | 47.57 | 47.11 | 47.18 | 3,478,304 | -0.01(-0.01%) |
Mar 06, 2015 | 47.58 | 47.59 | 46.92 | 47.19 | 7,053,050 | -1.09(-2.25%) |
Mar 05, 2015 | 48.04 | 48.65 | 47.91 | 48.27 | 4,970,022 | +0.39(+0.81%) |
Mar 04, 2015 | 47.85 | 48.13 | 47.75 | 47.89 | 3,892,915 | -0.24(-0.51%) |
Mar 03, 2015 | 47.76 | 48.17 | 47.33 | 48.13 | 5,493,398 | +0.44(+0.92%) |
Mar 02, 2015 | 48.89 | 48.74 | 47.41 | 47.69 | 6,521,318 | -1.20(-2.46%) |
Feb 27, 2015 | 48.82 | 49.17 | 48.57 | 48.89 | 3,273,660 | +0.09(+0.19%) |
Feb 26, 2015 | 49.38 | 49.52 | 48.66 | 48.80 | 3,562,723 | -0.52(-1.05%) |
Feb 25, 2015 | 50.00 | 50.08 | 49.23 | 49.31 | 3,511,490 | -0.48(-0.96%) |
Feb 24, 2015 | 49.65 | 50.24 | 49.42 | 49.79 | 3,297,856 | +0.11(+0.22%) |
Feb 23, 2015 | 49.73 | 49.95 | 49.39 | 49.68 | 2,469,354 | -0.06(-0.12%) |
Feb 20, 2015 | 49.57 | 49.77 | 49.10 | 49.74 | 4,972,075 | +0.13(+0.27%) |
Feb 19, 2015 | 49.98 | 50.13 | 49.41 | 49.61 | 5,392,399 | -0.59(-1.18%) |
Feb 18, 2015 | 49.08 | 50.22 | 49.08 | 50.20 | 4,423,974 | +1.00(+2.04%) |
Feb 17, 2015 | 48.98 | 49.51 | 48.53 | 49.20 | 6,850,120 | +0.18(+0.37%) |
Feb 13, 2015 | 49.63 | 49.02 | 49.02 | 49.02 | 6,095,885 | -0.54(-1.10%) |
Feb 12, 2015 | 49.93 | 50.15 | 49.32 | 49.56 | 8,059,337 | -0.27(-0.54%) |
Feb 11, 2015 | 51.23 | 51.42 | 49.75 | 49.83 | 6,011,012 | -1.71(-3.31%) |
Feb 10, 2015 | 50.58 | 51.67 | 50.57 | 51.54 | 5,979,511 | +0.96(+1.90%) |
Feb 09, 2015 | 50.90 | 52.54 | 50.23 | 50.58 | 6,767,591 | -0.32(-0.63%) |
Feb 06, 2015 | 52.56 | 52.65 | 50.44 | 50.90 | 5,921,551 | -2.00(-3.79%) |
Feb 05, 2015 | 52.46 | 52.99 | 51.97 | 52.90 | 2,647,306 | +0.71(+1.37%) |
Feb 04, 2015 | 52.54 | 53.01 | 52.02 | 52.19 | 3,180,646 | -0.64(-1.21%) |
Feb 03, 2015 | 52.20 | 53.03 | 51.85 | 52.83 | 4,530,480 | +0.58(+1.11%) |