Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.05 | 49.34 | 48.41 | 48.80 | 487,948 | -1.40(-2.79%) |
Apr 29, 2015 | 50.30 | 50.61 | 49.94 | 50.20 | 236,480 | -0.62(-1.22%) |
Apr 28, 2015 | 50.82 | 51.32 | 50.48 | 50.82 | 291,907 | +0.52(+1.03%) |
Apr 27, 2015 | 50.42 | 50.73 | 50.00 | 50.30 | 513,649 | -1.85(-3.55%) |
Apr 24, 2015 | 52.09 | 52.82 | 51.65 | 52.15 | 416,327 | -0.78(-1.47%) |
Apr 23, 2015 | 52.72 | 53.13 | 52.08 | 52.93 | 296,335 | -0.19(-0.35%) |
Apr 22, 2015 | 53.28 | 53.42 | 52.97 | 53.12 | 268,738 | +0.28(+0.53%) |
Apr 21, 2015 | 52.27 | 53.27 | 52.20 | 52.84 | 416,880 | -0.62(-1.16%) |
Apr 20, 2015 | 53.65 | 53.89 | 53.45 | 53.46 | 237,743 | -1.69(-3.06%) |
Apr 17, 2015 | 55.06 | 55.27 | 54.53 | 55.15 | 376,082 | -0.38(-0.68%) |
Apr 16, 2015 | 55.70 | 55.82 | 54.70 | 55.52 | 308,257 | -0.42(-0.76%) |
Apr 15, 2015 | 56.61 | 56.92 | 55.90 | 55.95 | 241,790 | -0.56(-1.00%) |
Apr 14, 2015 | 56.36 | 56.66 | 55.86 | 56.51 | 339,293 | +0.30(+0.53%) |
Apr 13, 2015 | 56.84 | 57.13 | 56.14 | 56.21 | 205,519 | -0.51(-0.89%) |
Apr 10, 2015 | 56.73 | 56.85 | 56.54 | 56.72 | 233,073 | +0.21(+0.37%) |
Apr 09, 2015 | 56.81 | 56.89 | 56.25 | 56.51 | 285,676 | -0.33(-0.58%) |
Apr 08, 2015 | 56.14 | 56.90 | 56.07 | 56.84 | 375,541 | +2.10(+3.84%) |
Apr 07, 2015 | 54.98 | 55.37 | 54.62 | 54.73 | 286,633 | -0.06(-0.10%) |
Apr 06, 2015 | 55.21 | 56.06 | 54.56 | 54.79 | 299,815 | +1.73(+3.26%) |
Apr 02, 2015 | 53.17 | 53.06 | 53.06 | 53.06 | 179,690 | -0.21(-0.39%) |
Apr 01, 2015 | 53.67 | 53.72 | 52.60 | 53.27 | 363,710 | -0.34(-0.63%) |
Mar 31, 2015 | 52.40 | 54.69 | 52.29 | 53.61 | 647,838 | +1.34(+2.57%) |
Mar 30, 2015 | 51.65 | 52.54 | 51.64 | 52.26 | 387,693 | +1.10(+2.15%) |
Mar 27, 2015 | 50.98 | 51.37 | 50.66 | 51.17 | 322,476 | +0.41(+0.81%) |
Mar 26, 2015 | 51.54 | 51.77 | 50.67 | 50.75 | 672,705 | -1.13(-2.17%) |
Mar 25, 2015 | 53.03 | 53.22 | 51.68 | 51.88 | 353,059 | -1.04(-1.97%) |
Mar 24, 2015 | 52.66 | 53.81 | 52.39 | 52.92 | 555,850 | +0.87(+1.68%) |
Mar 23, 2015 | 52.12 | 52.92 | 52.03 | 52.05 | 285,880 | -0.06(-0.11%) |
Mar 20, 2015 | 52.11 | 52.17 | 51.59 | 52.11 | 235,260 | +0.20(+0.38%) |
Mar 19, 2015 | 51.62 | 52.29 | 51.50 | 51.91 | 316,228 | -0.65(-1.23%) |
Mar 18, 2015 | 51.50 | 52.63 | 51.39 | 52.56 | 237,554 | +0.66(+1.27%) |
Mar 17, 2015 | 51.26 | 52.01 | 51.04 | 51.90 | 468,604 | +1.68(+3.35%) |
Mar 16, 2015 | 49.96 | 50.60 | 49.89 | 50.22 | 293,977 | -0.08(-0.15%) |
Mar 13, 2015 | 50.64 | 50.73 | 50.12 | 50.29 | 172,223 | -1.71(-3.29%) |
Mar 12, 2015 | 51.68 | 52.11 | 51.49 | 52.00 | 121,107 | +0.22(+0.42%) |
Mar 11, 2015 | 51.54 | 52.14 | 51.54 | 51.79 | 94,063 | +0.66(+1.29%) |
Mar 10, 2015 | 51.42 | 51.49 | 50.86 | 51.13 | 179,851 | -0.65(-1.25%) |
Mar 09, 2015 | 52.01 | 52.01 | 51.55 | 51.78 | 114,850 | -0.25(-0.49%) |
Mar 06, 2015 | 52.28 | 52.42 | 51.79 | 52.03 | 326,324 | -0.59(-1.12%) |
Mar 05, 2015 | 51.37 | 52.78 | 51.21 | 52.62 | 457,021 | +1.61(+3.17%) |
Mar 04, 2015 | 51.49 | 51.19 | 50.62 | 51.01 | 541,039 | -0.19(-0.37%) |
Mar 03, 2015 | 51.17 | 51.53 | 51.05 | 51.19 | 383,931 | +0.26(+0.52%) |
Mar 02, 2015 | 50.87 | 51.14 | 50.48 | 50.93 | 367,000 | +1.47(+2.98%) |
Feb 27, 2015 | 49.49 | 49.62 | 49.28 | 49.46 | 308,639 | -0.02(-0.04%) |
Feb 26, 2015 | 49.17 | 49.57 | 49.05 | 49.48 | 371,010 | +0.23(+0.48%) |
Feb 25, 2015 | 49.77 | 49.90 | 49.14 | 49.24 | 267,545 | -1.44(-2.83%) |
Feb 24, 2015 | 50.90 | 51.13 | 50.59 | 50.68 | 217,022 | -0.20(-0.39%) |
Feb 23, 2015 | 51.18 | 51.23 | 50.78 | 50.88 | 200,791 | -0.38(-0.75%) |
Feb 20, 2015 | 50.77 | 51.26 | 50.73 | 51.26 | 168,426 | +0.48(+0.94%) |
Feb 19, 2015 | 50.88 | 51.14 | 50.57 | 50.78 | 184,182 | +0.66(+1.31%) |
Feb 18, 2015 | 50.52 | 50.74 | 49.90 | 50.12 | 373,002 | -0.44(-0.87%) |
Feb 17, 2015 | 50.80 | 51.03 | 50.42 | 50.57 | 207,955 | -0.27(-0.54%) |
Feb 13, 2015 | 50.71 | 50.84 | 50.84 | 50.84 | 255,210 | -0.01(-0.02%) |
Feb 12, 2015 | 50.00 | 50.89 | 49.93 | 50.85 | 418,432 | +2.31(+4.76%) |
Feb 11, 2015 | 47.74 | 48.60 | 47.34 | 48.54 | 794,868 | +0.71(+1.49%) |
Feb 10, 2015 | 47.14 | 47.85 | 47.14 | 47.82 | 456,799 | +0.76(+1.62%) |
Feb 09, 2015 | 46.58 | 47.23 | 46.58 | 47.06 | 324,584 | +0.55(+1.19%) |
Feb 06, 2015 | 46.18 | 46.53 | 46.03 | 46.51 | 418,476 | -0.41(-0.88%) |
Feb 05, 2015 | 46.29 | 46.98 | 46.29 | 46.92 | 407,592 | +0.33(+0.71%) |
Feb 04, 2015 | 46.64 | 46.79 | 46.01 | 46.59 | 630,227 | -0.09(-0.20%) |
Feb 03, 2015 | 46.97 | 46.98 | 46.32 | 46.69 | 392,388 | -0.28(-0.60%) |