Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.78 | 46.05 | 45.46 | 45.80 | 3,018,195 | -0.07(-0.14%) |
Apr 29, 2015 | 46.18 | 46.40 | 45.48 | 45.87 | 1,420,579 | -0.37(-0.80%) |
Apr 28, 2015 | 46.40 | 46.68 | 45.90 | 46.24 | 1,824,809 | -0.21(-0.44%) |
Apr 27, 2015 | 47.22 | 47.56 | 46.39 | 46.45 | 1,915,487 | -0.72(-1.52%) |
Apr 24, 2015 | 49.40 | 49.58 | 46.51 | 47.17 | 3,251,974 | -1.89(-3.86%) |
Apr 23, 2015 | 48.98 | 49.57 | 48.80 | 49.06 | 1,560,732 | -0.17(-0.34%) |
Apr 22, 2015 | 48.99 | 49.33 | 48.64 | 49.22 | 877,082 | +0.25(+0.51%) |
Apr 21, 2015 | 49.20 | 49.20 | 48.67 | 48.98 | 1,361,749 | -0.12(-0.24%) |
Apr 20, 2015 | 48.79 | 49.20 | 48.77 | 49.09 | 786,653 | +0.59(+1.21%) |
Apr 17, 2015 | 48.13 | 48.54 | 47.52 | 48.51 | 1,763,286 | +0.04(+0.09%) |
Apr 16, 2015 | 48.79 | 48.90 | 48.22 | 48.46 | 1,243,230 | -0.45(-0.91%) |
Apr 15, 2015 | 48.87 | 49.30 | 48.71 | 48.91 | 1,289,135 | +0.14(+0.29%) |
Apr 14, 2015 | 49.11 | 49.39 | 48.53 | 48.77 | 727,784 | -0.49(-0.99%) |
Apr 13, 2015 | 48.96 | 49.79 | 48.93 | 49.26 | 887,429 | +0.11(+0.22%) |
Apr 10, 2015 | 48.81 | 49.36 | 48.57 | 49.15 | 1,596,821 | +0.50(+1.02%) |
Apr 09, 2015 | 48.98 | 49.36 | 48.49 | 48.65 | 971,373 | -0.44(-0.89%) |
Apr 08, 2015 | 49.16 | 49.31 | 48.88 | 49.09 | 1,199,593 | +0.06(+0.12%) |
Apr 07, 2015 | 49.12 | 49.32 | 48.81 | 49.03 | 1,109,523 | -0.15(-0.30%) |
Apr 06, 2015 | 48.88 | 49.50 | 48.77 | 49.18 | 1,315,458 | -0.18(-0.37%) |
Apr 02, 2015 | 48.95 | 49.36 | 49.36 | 49.36 | 1,119,069 | +0.36(+0.72%) |
Apr 01, 2015 | 49.83 | 50.01 | 48.83 | 49.01 | 1,253,436 | -0.98(-1.97%) |
Mar 31, 2015 | 49.90 | 50.09 | 49.64 | 49.99 | 1,038,525 | -0.25(-0.49%) |
Mar 30, 2015 | 50.07 | 50.37 | 50.01 | 50.24 | 542,709 | +0.43(+0.86%) |
Mar 27, 2015 | 49.60 | 50.00 | 49.51 | 49.81 | 703,518 | +0.12(+0.25%) |
Mar 26, 2015 | 49.50 | 49.83 | 49.17 | 49.69 | 1,344,993 | +0.04(+0.08%) |
Mar 25, 2015 | 51.26 | 51.28 | 49.63 | 49.65 | 1,026,921 | -1.47(-2.88%) |
Mar 24, 2015 | 50.49 | 51.58 | 50.44 | 51.12 | 1,235,482 | +0.34(+0.67%) |
Mar 23, 2015 | 51.86 | 52.09 | 50.75 | 50.78 | 840,970 | -1.22(-2.35%) |
Mar 20, 2015 | 51.80 | 52.26 | 51.54 | 52.00 | 1,994,318 | +0.41(+0.80%) |
Mar 19, 2015 | 51.46 | 51.84 | 51.33 | 51.59 | 844,495 | +0.00(+0.00%) |
Mar 18, 2015 | 50.60 | 51.79 | 50.40 | 51.59 | 1,009,190 | +0.92(+1.81%) |
Mar 17, 2015 | 50.45 | 50.80 | 50.35 | 50.67 | 412,882 | +0.08(+0.16%) |
Mar 16, 2015 | 49.98 | 50.72 | 49.98 | 50.59 | 962,278 | +0.85(+1.71%) |
Mar 13, 2015 | 49.86 | 50.60 | 49.41 | 49.74 | 1,191,421 | -0.91(-1.79%) |
Mar 12, 2015 | 49.81 | 50.70 | 49.77 | 50.64 | 664,396 | +1.02(+2.05%) |
Mar 11, 2015 | 49.65 | 49.92 | 49.30 | 49.63 | 730,724 | +0.22(+0.45%) |
Mar 10, 2015 | 49.48 | 49.83 | 49.31 | 49.41 | 963,029 | -0.72(-1.43%) |
Mar 09, 2015 | 49.34 | 50.17 | 49.29 | 50.12 | 790,556 | +0.91(+1.85%) |
Mar 06, 2015 | 50.27 | 50.43 | 48.94 | 49.22 | 1,542,694 | -1.44(-2.84%) |
Mar 05, 2015 | 50.98 | 51.11 | 50.54 | 50.65 | 511,993 | -0.12(-0.23%) |
Mar 04, 2015 | 51.76 | 51.79 | 49.83 | 50.77 | 1,476,453 | -1.02(-1.98%) |
Mar 03, 2015 | 51.60 | 51.84 | 51.05 | 51.79 | 882,453 | -0.07(-0.14%) |
Mar 02, 2015 | 51.21 | 51.97 | 51.19 | 51.87 | 470,166 | +0.69(+1.34%) |
Feb 27, 2015 | 51.12 | 51.35 | 50.81 | 51.18 | 653,849 | -0.02(-0.03%) |
Feb 26, 2015 | 51.75 | 51.91 | 51.17 | 51.20 | 786,390 | -0.64(-1.23%) |
Feb 25, 2015 | 52.11 | 52.11 | 51.44 | 51.83 | 764,439 | -0.21(-0.40%) |
Feb 24, 2015 | 51.40 | 52.21 | 51.21 | 52.04 | 1,365,247 | +0.59(+1.14%) |
Feb 23, 2015 | 50.64 | 51.45 | 50.37 | 51.45 | 1,202,016 | +0.97(+1.93%) |
Feb 20, 2015 | 50.36 | 50.55 | 49.78 | 50.48 | 1,189,693 | +0.04(+0.08%) |
Feb 19, 2015 | 50.61 | 50.64 | 50.16 | 50.44 | 436,299 | -0.21(-0.41%) |
Feb 18, 2015 | 50.33 | 50.73 | 50.05 | 50.64 | 830,418 | +0.30(+0.61%) |
Feb 17, 2015 | 50.57 | 50.83 | 50.19 | 50.34 | 676,235 | -0.23(-0.46%) |
Feb 13, 2015 | 50.45 | 50.57 | 50.57 | 50.57 | 532,216 | +0.03(+0.07%) |
Feb 12, 2015 | 50.54 | 50.59 | 50.11 | 50.54 | 619,026 | +0.73(+1.47%) |
Feb 11, 2015 | 50.44 | 50.79 | 49.68 | 49.80 | 1,374,159 | -0.74(-1.47%) |
Feb 10, 2015 | 50.23 | 50.59 | 49.34 | 50.55 | 1,197,266 | +0.98(+1.98%) |
Feb 09, 2015 | 49.76 | 50.08 | 49.48 | 49.57 | 906,703 | -0.50(-1.00%) |
Feb 06, 2015 | 50.69 | 50.81 | 49.78 | 50.07 | 1,470,890 | -0.44(-0.88%) |
Feb 05, 2015 | 50.64 | 51.04 | 50.38 | 50.51 | 979,362 | +0.16(+0.33%) |
Feb 04, 2015 | 49.71 | 50.63 | 49.55 | 50.35 | 1,018,857 | +0.45(+0.91%) |
Feb 03, 2015 | 48.68 | 49.92 | 48.68 | 49.89 | 1,285,345 | +0.92(+1.88%) |