Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.68 | 52.71 | 52.64 | 52.71 | 108,456 | +0.03(+0.07%) |
Apr 29, 2015 | 52.71 | 52.71 | 52.67 | 52.68 | 137,106 | -0.04(-0.08%) |
Apr 28, 2015 | 52.72 | 52.73 | 52.70 | 52.72 | 29,646 | -0.02(-0.03%) |
Apr 27, 2015 | 52.72 | 52.75 | 52.71 | 52.74 | 26,802 | -0.02(-0.03%) |
Apr 24, 2015 | 52.72 | 52.76 | 52.72 | 52.76 | 29,062 | +0.05(+0.09%) |
Apr 23, 2015 | 52.70 | 52.72 | 52.68 | 52.71 | 18,232 | +0.02(+0.05%) |
Apr 22, 2015 | 52.73 | 52.73 | 52.69 | 52.69 | 37,532 | -0.03(-0.07%) |
Apr 21, 2015 | 52.74 | 52.72 | 52.70 | 52.72 | 14,741 | -0.00(-0.01%) |
Apr 20, 2015 | 52.77 | 52.77 | 52.71 | 52.73 | 51,564 | -0.03(-0.06%) |
Apr 17, 2015 | 52.72 | 52.76 | 52.70 | 52.76 | 175,067 | -0.00(-0.00%) |
Apr 16, 2015 | 52.73 | 52.76 | 52.71 | 52.76 | 65,599 | +0.03(+0.07%) |
Apr 15, 2015 | 52.74 | 52.75 | 52.71 | 52.72 | 58,225 | +0.00(+0.00%) |
Apr 14, 2015 | 52.74 | 52.75 | 52.71 | 52.72 | 30,860 | +0.01(+0.01%) |
Apr 13, 2015 | 52.67 | 52.71 | 52.66 | 52.71 | 163,300 | +0.04(+0.08%) |
Apr 10, 2015 | 52.68 | 52.72 | 52.64 | 52.67 | 109,504 | -0.03(-0.06%) |
Apr 09, 2015 | 52.70 | 52.72 | 52.69 | 52.70 | 25,510 | -0.02(-0.03%) |
Apr 08, 2015 | 52.74 | 52.74 | 52.70 | 52.72 | 100,923 | +0.01(+0.02%) |
Apr 07, 2015 | 52.71 | 52.76 | 52.70 | 52.71 | 32,425 | -0.03(-0.07%) |
Apr 06, 2015 | 52.75 | 52.77 | 52.72 | 52.75 | 32,859 | +0.06(+0.11%) |
Apr 02, 2015 | 52.70 | 52.69 | 52.69 | 52.69 | 34,210 | -0.03(-0.07%) |
Apr 01, 2015 | 52.72 | 52.73 | 52.70 | 52.72 | 134,345 | +0.06(+0.11%) |
Mar 31, 2015 | 52.68 | 52.70 | 52.65 | 52.66 | 26,253 | +0.01(+0.02%) |
Mar 30, 2015 | 52.65 | 52.68 | 52.64 | 52.65 | 63,045 | +0.02(+0.03%) |
Mar 27, 2015 | 52.66 | 52.67 | 52.64 | 52.64 | 142,257 | +0.00(+0.00%) |
Mar 26, 2015 | 52.62 | 52.66 | 52.61 | 52.64 | 67,330 | -0.03(-0.05%) |
Mar 25, 2015 | 52.65 | 52.67 | 52.64 | 52.66 | 162,059 | +0.02(+0.03%) |
Mar 24, 2015 | 52.64 | 52.66 | 52.62 | 52.64 | 47,557 | +0.01(+0.02%) |
Mar 23, 2015 | 52.64 | 52.65 | 52.60 | 52.64 | 37,054 | +0.01(+0.02%) |
Mar 20, 2015 | 52.63 | 52.64 | 52.61 | 52.63 | 43,110 | +0.04(+0.08%) |
Mar 19, 2015 | 52.59 | 52.62 | 52.58 | 52.58 | 81,805 | -0.08(-0.15%) |
Mar 18, 2015 | 52.55 | 52.66 | 52.52 | 52.66 | 280,377 | +0.12(+0.23%) |
Mar 17, 2015 | 52.55 | 52.57 | 52.53 | 52.54 | 89,951 | +0.00(+0.00%) |
Mar 16, 2015 | 52.57 | 52.58 | 52.54 | 52.54 | 31,233 | -0.01(-0.02%) |
Mar 13, 2015 | 52.55 | 52.57 | 52.53 | 52.55 | 165,779 | +0.02(+0.03%) |
Mar 12, 2015 | 52.54 | 52.56 | 52.52 | 52.53 | 197,898 | +0.00(+0.00%) |
Mar 11, 2015 | 52.52 | 52.53 | 52.49 | 52.53 | 72,943 | +0.03(+0.05%) |
Mar 10, 2015 | 52.51 | 52.53 | 52.49 | 52.51 | 272,072 | +0.00(+0.00%) |
Mar 09, 2015 | 52.50 | 52.51 | 52.46 | 52.51 | 71,913 | +0.06(+0.11%) |
Mar 06, 2015 | 52.47 | 52.49 | 52.45 | 52.45 | 51,450 | -0.09(-0.18%) |
Mar 05, 2015 | 52.53 | 52.54 | 52.51 | 52.54 | 35,829 | +0.04(+0.07%) |
Mar 04, 2015 | 52.52 | 52.52 | 52.49 | 52.50 | 39,480 | -0.00(-0.01%) |
Mar 03, 2015 | 52.52 | 52.53 | 52.48 | 52.51 | 77,235 | -0.03(-0.05%) |
Mar 02, 2015 | 52.56 | 52.56 | 52.50 | 52.53 | 54,453 | -0.03(-0.05%) |
Feb 27, 2015 | 52.52 | 52.56 | 52.52 | 52.56 | 45,279 | +0.02(+0.03%) |
Feb 26, 2015 | 52.57 | 52.57 | 52.52 | 52.54 | 51,745 | -0.04(-0.07%) |
Feb 25, 2015 | 52.58 | 52.58 | 52.55 | 52.58 | 172,621 | -0.02(-0.03%) |
Feb 24, 2015 | 52.52 | 52.59 | 52.49 | 52.59 | 74,829 | +0.05(+0.10%) |
Feb 23, 2015 | 52.53 | 52.55 | 52.52 | 52.54 | 99,624 | +0.05(+0.10%) |
Feb 20, 2015 | 52.56 | 52.57 | 52.49 | 52.49 | 71,099 | -0.04(-0.08%) |
Feb 19, 2015 | 52.52 | 52.64 | 52.51 | 52.53 | 21,979 | -0.02(-0.03%) |
Feb 18, 2015 | 52.48 | 52.56 | 52.47 | 52.55 | 105,209 | +0.06(+0.11%) |
Feb 17, 2015 | 52.50 | 52.53 | 52.45 | 52.49 | 152,173 | -0.03(-0.05%) |
Feb 13, 2015 | 52.51 | 52.52 | 52.52 | 52.52 | 53,396 | -0.02(-0.03%) |
Feb 12, 2015 | 52.52 | 52.53 | 52.50 | 52.53 | 86,378 | +0.04(+0.08%) |
Feb 11, 2015 | 52.50 | 52.52 | 52.48 | 52.49 | 298,302 | -0.03(-0.05%) |
Feb 10, 2015 | 52.51 | 52.53 | 52.49 | 52.52 | 56,173 | +0.01(+0.02%) |
Feb 09, 2015 | 52.50 | 52.52 | 52.49 | 52.51 | 39,652 | +0.00(+0.00%) |
Feb 06, 2015 | 52.55 | 52.57 | 52.49 | 52.51 | 118,326 | -0.14(-0.26%) |
Feb 05, 2015 | 52.64 | 52.66 | 52.61 | 52.65 | 143,181 | -0.01(-0.02%) |
Feb 04, 2015 | 52.60 | 52.65 | 52.60 | 52.65 | 26,857 | +0.02(+0.03%) |
Feb 03, 2015 | 52.66 | 52.68 | 52.59 | 52.64 | 38,112 | -0.03(-0.07%) |