Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.38 | 48.49 | 48.32 | 48.41 | 65,915 | -0.12(-0.25%) |
Apr 29, 2015 | 48.50 | 48.56 | 48.45 | 48.53 | 30,092 | -0.05(-0.11%) |
Apr 28, 2015 | 48.58 | 48.60 | 48.52 | 48.58 | 45,208 | -0.07(-0.15%) |
Apr 27, 2015 | 48.62 | 48.69 | 48.54 | 48.65 | 78,257 | +0.04(+0.09%) |
Apr 24, 2015 | 48.65 | 48.66 | 48.58 | 48.61 | 69,496 | -0.03(-0.06%) |
Apr 23, 2015 | 48.62 | 48.66 | 48.57 | 48.64 | 20,568 | +0.06(+0.13%) |
Apr 22, 2015 | 48.63 | 48.66 | 48.56 | 48.57 | 37,668 | -0.11(-0.23%) |
Apr 21, 2015 | 48.72 | 48.72 | 48.62 | 48.69 | 44,940 | +0.01(+0.03%) |
Apr 20, 2015 | 48.72 | 48.72 | 48.62 | 48.67 | 42,652 | -0.03(-0.06%) |
Apr 17, 2015 | 48.67 | 48.75 | 48.65 | 48.70 | 46,779 | +0.04(+0.08%) |
Apr 16, 2015 | 48.75 | 48.75 | 48.63 | 48.66 | 14,659 | -0.07(-0.14%) |
Apr 15, 2015 | 48.77 | 48.79 | 48.71 | 48.73 | 45,339 | -0.02(-0.04%) |
Apr 14, 2015 | 48.80 | 48.81 | 48.72 | 48.75 | 27,559 | -0.00(-0.01%) |
Apr 13, 2015 | 48.74 | 48.76 | 48.69 | 48.75 | 17,569 | +0.01(+0.02%) |
Apr 10, 2015 | 48.77 | 48.77 | 48.68 | 48.74 | 49,771 | +0.03(+0.06%) |
Apr 09, 2015 | 48.79 | 48.79 | 48.63 | 48.71 | 26,320 | -0.06(-0.13%) |
Apr 08, 2015 | 48.85 | 48.85 | 48.69 | 48.77 | 30,310 | +0.02(+0.04%) |
Apr 07, 2015 | 48.76 | 48.81 | 48.72 | 48.75 | 27,932 | -0.01(-0.01%) |
Apr 06, 2015 | 48.88 | 48.88 | 48.72 | 48.76 | 42,359 | +0.03(+0.07%) |
Apr 02, 2015 | 48.80 | 48.72 | 48.72 | 48.72 | 27,550 | -0.15(-0.31%) |
Apr 01, 2015 | 48.81 | 48.88 | 48.81 | 48.88 | 40,472 | +0.05(+0.11%) |
Mar 31, 2015 | 48.78 | 48.83 | 48.73 | 48.82 | 30,510 | +0.05(+0.11%) |
Mar 30, 2015 | 48.68 | 48.77 | 48.68 | 48.77 | 28,407 | -0.03(-0.06%) |
Mar 27, 2015 | 48.74 | 48.81 | 48.71 | 48.80 | 39,054 | +0.09(+0.19%) |
Mar 26, 2015 | 48.78 | 48.78 | 48.65 | 48.70 | 47,267 | +0.03(+0.07%) |
Mar 25, 2015 | 48.74 | 48.78 | 48.67 | 48.67 | 40,522 | -0.18(-0.37%) |
Mar 24, 2015 | 48.75 | 48.85 | 48.67 | 48.85 | 46,478 | +0.10(+0.21%) |
Mar 23, 2015 | 48.75 | 48.76 | 48.65 | 48.75 | 45,211 | +0.03(+0.07%) |
Mar 20, 2015 | 48.75 | 48.77 | 48.68 | 48.72 | 27,637 | +0.14(+0.28%) |
Mar 19, 2015 | 48.52 | 48.74 | 48.52 | 48.58 | 38,311 | -0.12(-0.25%) |
Mar 18, 2015 | 48.46 | 48.70 | 48.40 | 48.70 | 23,294 | +0.24(+0.49%) |
Mar 17, 2015 | 48.34 | 48.54 | 48.33 | 48.46 | 27,339 | +0.12(+0.24%) |
Mar 16, 2015 | 48.23 | 48.36 | 48.23 | 48.35 | 33,956 | +0.05(+0.10%) |
Mar 13, 2015 | 48.27 | 48.39 | 48.24 | 48.30 | 38,371 | +0.01(+0.03%) |
Mar 12, 2015 | 48.33 | 48.46 | 48.27 | 48.29 | 32,193 | -0.05(-0.10%) |
Mar 11, 2015 | 48.30 | 48.34 | 48.15 | 48.34 | 57,401 | +0.04(+0.08%) |
Mar 10, 2015 | 48.19 | 48.34 | 48.19 | 48.30 | 83,980 | +0.03(+0.07%) |
Mar 09, 2015 | 48.17 | 48.29 | 48.16 | 48.27 | 58,622 | +0.12(+0.26%) |
Mar 06, 2015 | 48.32 | 48.39 | 48.03 | 48.14 | 126,092 | -0.26(-0.53%) |
Mar 05, 2015 | 48.50 | 48.51 | 48.32 | 48.40 | 48,161 | +0.09(+0.19%) |
Mar 04, 2015 | 48.53 | 48.46 | 48.30 | 48.31 | 41,237 | -0.16(-0.32%) |
Mar 03, 2015 | 48.47 | 48.53 | 48.35 | 48.46 | 44,097 | +0.06(+0.13%) |
Mar 02, 2015 | 48.60 | 48.60 | 48.36 | 48.40 | 69,487 | -0.27(-0.55%) |
Feb 27, 2015 | 48.66 | 48.68 | 48.54 | 48.67 | 43,561 | +0.14(+0.28%) |
Feb 26, 2015 | 48.60 | 48.63 | 48.60 | 48.54 | 99,564 | -0.11(-0.22%) |
Feb 25, 2015 | 48.58 | 48.64 | 48.50 | 48.64 | 42,903 | +0.03(+0.07%) |
Feb 24, 2015 | 48.49 | 48.61 | 48.34 | 48.61 | 88,225 | +0.10(+0.20%) |
Feb 23, 2015 | 48.53 | 48.61 | 48.42 | 48.51 | 118,258 | +0.01(+0.03%) |
Feb 20, 2015 | 48.54 | 48.56 | 48.47 | 48.50 | 18,888 | +0.05(+0.11%) |
Feb 19, 2015 | 48.49 | 48.49 | 48.32 | 48.45 | 29,656 | -0.03(-0.06%) |
Feb 18, 2015 | 48.35 | 48.50 | 48.35 | 48.47 | 22,626 | +0.09(+0.19%) |
Feb 17, 2015 | 48.44 | 48.48 | 48.30 | 48.38 | 30,011 | -0.08(-0.16%) |
Feb 13, 2015 | 48.54 | 48.46 | 48.46 | 48.46 | 59,473 | -0.05(-0.10%) |
Feb 12, 2015 | 48.58 | 48.60 | 48.45 | 48.51 | 45,001 | +0.06(+0.13%) |
Feb 11, 2015 | 48.45 | 48.61 | 48.42 | 48.45 | 40,235 | -0.16(-0.32%) |
Feb 10, 2015 | 48.63 | 48.70 | 48.46 | 48.61 | 65,513 | -0.02(-0.04%) |
Feb 09, 2015 | 48.73 | 48.79 | 48.63 | 48.63 | 42,393 | -0.09(-0.19%) |
Feb 06, 2015 | 49.02 | 49.02 | 48.71 | 48.72 | 23,301 | -0.27(-0.55%) |
Feb 05, 2015 | 49.00 | 49.00 | 48.88 | 48.99 | 32,227 | +0.05(+0.11%) |
Feb 04, 2015 | 48.92 | 49.01 | 48.85 | 48.94 | 68,407 | -0.06(-0.13%) |
Feb 03, 2015 | 49.09 | 49.12 | 49.00 | 49.00 | 50,246 | -0.21(-0.43%) |