Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.21 | 51.25 | 51.20 | 51.25 | 98,208 | +0.00(+0.00%) |
Apr 29, 2015 | 51.22 | 51.25 | 51.21 | 51.25 | 62,702 | +0.02(+0.03%) |
Apr 28, 2015 | 51.23 | 51.25 | 51.23 | 51.23 | 66,748 | -0.02(-0.05%) |
Apr 27, 2015 | 51.23 | 51.26 | 51.22 | 51.26 | 172,320 | -0.01(-0.02%) |
Apr 24, 2015 | 51.26 | 51.27 | 51.23 | 51.26 | 51,680 | +0.03(+0.07%) |
Apr 23, 2015 | 51.23 | 51.26 | 51.23 | 51.23 | 88,344 | -0.03(-0.05%) |
Apr 22, 2015 | 51.23 | 51.26 | 51.22 | 51.26 | 373,936 | +0.03(+0.07%) |
Apr 21, 2015 | 51.25 | 51.26 | 51.21 | 51.22 | 153,438 | -0.05(-0.10%) |
Apr 20, 2015 | 51.23 | 51.27 | 51.23 | 51.27 | 265,340 | +0.03(+0.05%) |
Apr 17, 2015 | 51.24 | 51.26 | 51.24 | 51.25 | 107,026 | +0.00(+0.00%) |
Apr 16, 2015 | 51.26 | 51.26 | 51.24 | 51.25 | 111,000 | -0.02(-0.03%) |
Apr 15, 2015 | 51.24 | 51.27 | 51.24 | 51.26 | 154,815 | +0.03(+0.05%) |
Apr 14, 2015 | 51.23 | 51.25 | 51.23 | 51.24 | 85,376 | +0.01(+0.02%) |
Apr 13, 2015 | 51.23 | 51.26 | 51.22 | 51.23 | 214,657 | +0.00(+0.00%) |
Apr 10, 2015 | 51.23 | 51.26 | 51.22 | 51.23 | 194,650 | -0.03(-0.07%) |
Apr 09, 2015 | 51.22 | 51.26 | 51.22 | 51.26 | 98,202 | +0.03(+0.05%) |
Apr 08, 2015 | 51.22 | 51.28 | 51.22 | 51.24 | 118,467 | -0.03(-0.05%) |
Apr 07, 2015 | 51.22 | 51.26 | 51.22 | 51.26 | 93,541 | +0.02(+0.03%) |
Apr 06, 2015 | 51.20 | 51.25 | 51.20 | 51.25 | 134,102 | +0.03(+0.05%) |
Apr 02, 2015 | 51.21 | 51.22 | 51.22 | 51.22 | 87,091 | +0.00(+0.00%) |
Apr 01, 2015 | 51.21 | 51.27 | 51.20 | 51.22 | 221,926 | +0.01(+0.02%) |
Mar 31, 2015 | 51.20 | 51.26 | 51.20 | 51.21 | 86,250 | +0.01(+0.02%) |
Mar 30, 2015 | 51.21 | 51.26 | 51.20 | 51.20 | 1,432,237 | -0.00(-0.00%) |
Mar 27, 2015 | 51.17 | 51.26 | 51.17 | 51.21 | 211,588 | +0.00(+0.00%) |
Mar 26, 2015 | 51.20 | 51.26 | 51.18 | 51.20 | 136,355 | +0.00(+0.00%) |
Mar 25, 2015 | 51.20 | 51.25 | 51.20 | 51.20 | 86,430 | -0.02(-0.03%) |
Mar 24, 2015 | 51.29 | 51.30 | 51.20 | 51.22 | 176,151 | +0.01(+0.02%) |
Mar 23, 2015 | 51.20 | 51.26 | 51.20 | 51.21 | 378,754 | -0.01(-0.02%) |
Mar 20, 2015 | 51.20 | 51.27 | 51.17 | 51.22 | 181,359 | -0.01(-0.02%) |
Mar 19, 2015 | 51.24 | 51.25 | 51.20 | 51.23 | 108,663 | -0.03(-0.07%) |
Mar 18, 2015 | 51.19 | 51.26 | 51.19 | 51.26 | 81,719 | +0.03(+0.07%) |
Mar 17, 2015 | 51.23 | 51.27 | 51.22 | 51.23 | 445,955 | -0.06(-0.12%) |
Mar 16, 2015 | 51.20 | 51.30 | 51.20 | 51.29 | 1,441,189 | +0.08(+0.15%) |
Mar 13, 2015 | 51.16 | 51.30 | 51.16 | 51.21 | 144,990 | -0.05(-0.10%) |
Mar 12, 2015 | 51.23 | 51.30 | 51.20 | 51.26 | 453,230 | +0.06(+0.12%) |
Mar 11, 2015 | 51.17 | 51.26 | 51.17 | 51.20 | 176,919 | +0.00(+0.00%) |
Mar 10, 2015 | 51.16 | 51.23 | 51.16 | 51.20 | 187,419 | -0.02(-0.04%) |
Mar 09, 2015 | 51.20 | 51.28 | 51.15 | 51.22 | 312,066 | +0.01(+0.02%) |
Mar 06, 2015 | 51.18 | 51.21 | 51.17 | 51.21 | 210,282 | +0.00(+0.00%) |
Mar 05, 2015 | 51.20 | 51.26 | 51.20 | 51.21 | 198,339 | +0.00(+0.00%) |
Mar 04, 2015 | 51.18 | 51.24 | 51.19 | 51.21 | 140,728 | +0.03(+0.05%) |
Mar 03, 2015 | 51.10 | 51.26 | 51.10 | 51.19 | 252,933 | -0.05(-0.10%) |
Mar 02, 2015 | 51.17 | 51.24 | 51.17 | 51.24 | 6,932,758 | +0.05(+0.10%) |
Feb 27, 2015 | 51.17 | 51.25 | 51.15 | 51.19 | 250,837 | +0.02(+0.03%) |
Feb 26, 2015 | 51.26 | 51.26 | 51.14 | 51.17 | 309,632 | -0.01(-0.02%) |
Feb 25, 2015 | 51.19 | 51.20 | 51.17 | 51.18 | 269,604 | +0.03(+0.05%) |
Feb 24, 2015 | 51.16 | 51.21 | 51.14 | 51.15 | 242,145 | -0.03(-0.06%) |
Feb 23, 2015 | 51.18 | 51.24 | 51.18 | 51.18 | 250,146 | +0.02(+0.04%) |
Feb 20, 2015 | 51.17 | 51.22 | 51.15 | 51.16 | 232,170 | -0.04(-0.08%) |
Feb 19, 2015 | 51.19 | 51.24 | 51.18 | 51.20 | 263,093 | +0.03(+0.05%) |
Feb 18, 2015 | 51.17 | 51.23 | 51.17 | 51.18 | 268,854 | -0.04(-0.08%) |
Feb 17, 2015 | 51.17 | 51.26 | 51.16 | 51.22 | 1,743,742 | +0.03(+0.07%) |
Feb 13, 2015 | 51.26 | 51.19 | 51.19 | 51.19 | 153,670 | +0.00(+0.00%) |
Feb 12, 2015 | 51.17 | 51.20 | 51.17 | 51.19 | 227,794 | +0.03(+0.05%) |
Feb 11, 2015 | 51.16 | 51.18 | 51.16 | 51.16 | 250,797 | -0.03(-0.05%) |
Feb 10, 2015 | 51.18 | 51.19 | 51.17 | 51.19 | 278,673 | +0.01(+0.02%) |
Feb 09, 2015 | 51.24 | 51.24 | 51.16 | 51.18 | 663,551 | -0.01(-0.02%) |
Feb 06, 2015 | 51.18 | 51.24 | 51.17 | 51.19 | 221,896 | +0.00(+0.00%) |
Feb 05, 2015 | 51.19 | 51.25 | 51.16 | 51.19 | 196,267 | -0.03(-0.07%) |
Feb 04, 2015 | 51.15 | 51.22 | 51.15 | 51.22 | 230,263 | -0.01(-0.02%) |
Feb 03, 2015 | 51.18 | 51.24 | 51.18 | 51.23 | 9,791,844 | +0.00(+0.00%) |