Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.70 | 50.85 | 50.29 | 50.57 | 9,640 | -0.20(-0.39%) |
Apr 29, 2015 | 50.41 | 50.80 | 50.41 | 50.77 | 3,079 | +0.25(+0.49%) |
Apr 28, 2015 | 50.37 | 50.63 | 50.26 | 50.52 | 7,609 | +0.20(+0.40%) |
Apr 27, 2015 | 50.80 | 50.80 | 50.32 | 50.32 | 5,514 | +0.02(+0.04%) |
Apr 24, 2015 | 50.26 | 50.46 | 50.19 | 50.30 | 3,520 | +0.05(+0.10%) |
Apr 23, 2015 | 50.24 | 50.49 | 50.14 | 50.25 | 8,971 | +0.04(+0.08%) |
Apr 22, 2015 | 51.18 | 51.18 | 49.90 | 50.21 | 6,011 | +0.11(+0.22%) |
Apr 21, 2015 | 50.09 | 50.15 | 49.94 | 50.10 | 4,917 | -0.05(-0.10%) |
Apr 20, 2015 | 50.07 | 50.20 | 49.75 | 50.15 | 11,724 | +0.15(+0.30%) |
Apr 17, 2015 | 49.81 | 50.00 | 49.76 | 50.00 | 3,863 | +0.08(+0.16%) |
Apr 16, 2015 | 50.65 | 50.65 | 49.82 | 49.92 | 5,099 | -0.04(-0.08%) |
Apr 15, 2015 | 49.94 | 50.02 | 49.82 | 49.96 | 6,382 | +0.15(+0.30%) |
Apr 14, 2015 | 49.73 | 49.94 | 49.70 | 49.81 | 4,912 | +0.08(+0.16%) |
Apr 13, 2015 | 48.81 | 49.90 | 48.81 | 49.73 | 3,283 | +0.00(+0.00%) |
Apr 10, 2015 | 49.80 | 49.85 | 49.53 | 49.73 | 18,849 | -0.14(-0.28%) |
Apr 09, 2015 | 49.73 | 50.00 | 49.53 | 49.87 | 6,611 | +0.14(+0.28%) |
Apr 08, 2015 | 49.61 | 49.96 | 49.61 | 49.73 | 2,497 | +0.01(+0.02%) |
Apr 07, 2015 | 49.77 | 49.95 | 49.63 | 49.72 | 74,306 | -0.07(-0.14%) |
Apr 06, 2015 | 49.96 | 49.98 | 49.58 | 49.79 | 5,144 | +0.29(+0.59%) |
Apr 02, 2015 | 49.85 | 49.50 | 49.50 | 49.50 | 12,900 | -0.13(-0.26%) |
Apr 01, 2015 | 49.23 | 49.63 | 49.23 | 49.63 | 6,491 | +0.18(+0.36%) |
Mar 31, 2015 | 49.38 | 49.73 | 49.38 | 49.45 | 3,886 | -0.10(-0.20%) |
Mar 30, 2015 | 49.82 | 49.87 | 49.46 | 49.55 | 9,807 | -0.05(-0.10%) |
Mar 27, 2015 | 49.62 | 49.99 | 49.57 | 49.60 | 5,684 | -0.02(-0.04%) |
Mar 26, 2015 | 49.76 | 49.82 | 49.53 | 49.62 | 7,891 | +0.05(+0.10%) |
Mar 25, 2015 | 49.80 | 49.80 | 49.47 | 49.57 | 7,675 | -0.10(-0.20%) |
Mar 24, 2015 | 49.72 | 49.74 | 49.55 | 49.67 | 4,117 | +0.15(+0.30%) |
Mar 23, 2015 | 49.70 | 49.77 | 49.14 | 49.52 | 20,936 | -0.34(-0.68%) |
Mar 20, 2015 | 49.41 | 49.94 | 49.36 | 49.86 | 4,870 | +0.02(+0.04%) |
Mar 19, 2015 | 50.15 | 50.15 | 49.10 | 49.84 | 3,976 | -0.16(-0.32%) |
Mar 18, 2015 | 49.27 | 50.00 | 49.26 | 50.00 | 4,992 | +0.40(+0.81%) |
Mar 17, 2015 | 48.61 | 49.64 | 48.61 | 49.60 | 11,983 | -0.10(-0.21%) |
Mar 16, 2015 | 49.99 | 49.99 | 49.31 | 49.70 | 5,412 | -0.22(-0.44%) |
Mar 13, 2015 | 50.00 | 50.00 | 49.23 | 49.92 | 8,483 | -0.08(-0.16%) |
Mar 12, 2015 | 49.33 | 50.79 | 49.32 | 50.00 | 2,978 | +0.32(+0.64%) |
Mar 11, 2015 | 49.28 | 49.72 | 49.28 | 49.68 | 7,615 | +0.08(+0.16%) |
Mar 10, 2015 | 49.64 | 50.10 | 49.20 | 49.60 | 5,194 | +0.04(+0.08%) |
Mar 09, 2015 | 49.96 | 50.62 | 49.56 | 49.56 | 13,496 | -0.61(-1.22%) |
Mar 06, 2015 | 50.37 | 50.62 | 49.96 | 50.17 | 3,485 | -0.69(-1.36%) |
Mar 05, 2015 | 51.10 | 51.12 | 50.82 | 50.86 | 5,556 | +0.15(+0.30%) |
Mar 04, 2015 | 50.17 | 50.99 | 51.08 | 50.71 | 17,935 | -0.37(-0.72%) |
Mar 03, 2015 | 51.65 | 51.65 | 50.40 | 51.08 | 13,156 | -0.04(-0.08%) |
Mar 02, 2015 | 51.27 | 51.30 | 51.01 | 51.12 | 77,608 | -0.26(-0.51%) |
Feb 27, 2015 | 50.52 | 51.58 | 50.52 | 51.38 | 10,246 | +0.04(+0.08%) |
Feb 26, 2015 | 51.07 | 51.40 | 51.07 | 51.34 | 6,902 | +0.28(+0.55%) |
Feb 25, 2015 | 50.86 | 51.32 | 50.56 | 51.06 | 7,680 | +0.43(+0.85%) |
Feb 24, 2015 | 51.23 | 51.23 | 50.40 | 50.63 | 6,352 | -0.38(-0.74%) |
Feb 23, 2015 | 51.74 | 51.74 | 50.85 | 51.01 | 6,551 | -0.09(-0.18%) |
Feb 20, 2015 | 49.85 | 51.10 | 49.85 | 51.10 | 6,980 | +0.35(+0.69%) |
Feb 19, 2015 | 51.39 | 52.00 | 50.67 | 50.75 | 29,875 | +0.15(+0.30%) |
Feb 18, 2015 | 51.19 | 52.22 | 50.55 | 50.60 | 13,289 | -0.25(-0.49%) |
Feb 17, 2015 | 50.63 | 51.00 | 50.63 | 50.85 | 10,785 | +0.16(+0.32%) |
Feb 13, 2015 | 50.99 | 50.69 | 50.69 | 50.69 | 19,300 | -0.24(-0.47%) |
Feb 12, 2015 | 50.93 | 50.99 | 50.61 | 50.93 | 7,962 | +0.03(+0.06%) |
Feb 11, 2015 | 50.00 | 51.00 | 50.00 | 50.90 | 49,592 | +0.10(+0.20%) |
Feb 10, 2015 | 49.70 | 50.96 | 49.53 | 50.80 | 68,813 | +0.65(+1.30%) |
Feb 09, 2015 | 50.27 | 50.27 | 49.76 | 50.15 | 8,086 | -0.12(-0.24%) |
Feb 06, 2015 | 50.46 | 50.46 | 49.75 | 50.27 | 16,665 | +0.17(+0.34%) |
Feb 05, 2015 | 49.94 | 50.10 | 49.73 | 50.10 | 13,119 | +0.49(+0.99%) |
Feb 04, 2015 | 49.37 | 50.34 | 49.37 | 49.61 | 9,531 | +0.01(+0.02%) |
Feb 03, 2015 | 49.93 | 50.08 | 49.11 | 49.60 | 27,956 | +0.10(+0.20%) |