Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.21 | 51.25 | 51.20 | 51.25 | 98,209 | +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 | 66,749 | -0.02(-0.05%) |
Apr 27, 2015 | 51.23 | 51.26 | 51.22 | 51.26 | 172,321 | -0.01(-0.02%) |
Apr 24, 2015 | 51.26 | 51.27 | 51.23 | 51.26 | 51,681 | +0.03(+0.07%) |
Apr 23, 2015 | 51.23 | 51.26 | 51.23 | 51.23 | 88,345 | -0.03(-0.05%) |
Apr 22, 2015 | 51.23 | 51.26 | 51.22 | 51.26 | 373,938 | +0.03(+0.07%) |
Apr 21, 2015 | 51.25 | 51.26 | 51.21 | 51.22 | 153,439 | -0.05(-0.10%) |
Apr 20, 2015 | 51.23 | 51.27 | 51.23 | 51.27 | 265,341 | +0.03(+0.05%) |
Apr 17, 2015 | 51.24 | 51.26 | 51.24 | 51.25 | 107,027 | +0.00(+0.00%) |
Apr 16, 2015 | 51.26 | 51.26 | 51.24 | 51.25 | 111,001 | -0.02(-0.03%) |
Apr 15, 2015 | 51.24 | 51.27 | 51.24 | 51.26 | 154,816 | +0.03(+0.05%) |
Apr 14, 2015 | 51.23 | 51.25 | 51.23 | 51.24 | 85,377 | +0.01(+0.02%) |
Apr 13, 2015 | 51.23 | 51.26 | 51.22 | 51.23 | 214,658 | +0.00(+0.00%) |
Apr 10, 2015 | 51.23 | 51.26 | 51.22 | 51.23 | 194,651 | -0.03(-0.07%) |
Apr 09, 2015 | 51.22 | 51.26 | 51.22 | 51.26 | 98,203 | +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 | 134,103 | +0.03(+0.05%) |
Apr 02, 2015 | 51.21 | 51.22 | 51.22 | 51.22 | 87,092 | +0.00(+0.00%) |
Apr 01, 2015 | 51.21 | 51.27 | 51.20 | 51.22 | 221,928 | +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 | 1,432,246 | -0.00(-0.00%) |
Mar 27, 2015 | 51.17 | 51.26 | 51.17 | 51.21 | 211,589 | +0.00(+0.00%) |
Mar 26, 2015 | 51.20 | 51.26 | 51.18 | 51.20 | 136,356 | +0.00(+0.00%) |
Mar 25, 2015 | 51.20 | 51.25 | 51.20 | 51.20 | 86,431 | -0.02(-0.03%) |
Mar 24, 2015 | 51.29 | 51.30 | 51.20 | 51.22 | 176,152 | +0.01(+0.02%) |
Mar 23, 2015 | 51.20 | 51.26 | 51.20 | 51.21 | 378,756 | -0.01(-0.02%) |
Mar 20, 2015 | 51.20 | 51.27 | 51.17 | 51.22 | 181,360 | -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 | 81,720 | +0.03(+0.07%) |
Mar 17, 2015 | 51.23 | 51.27 | 51.22 | 51.23 | 445,958 | -0.06(-0.12%) |
Mar 16, 2015 | 51.20 | 51.30 | 51.20 | 51.29 | 1,441,198 | +0.08(+0.15%) |
Mar 13, 2015 | 51.16 | 51.30 | 51.16 | 51.21 | 144,991 | -0.05(-0.10%) |
Mar 12, 2015 | 51.23 | 51.30 | 51.20 | 51.26 | 453,232 | +0.06(+0.12%) |
Mar 11, 2015 | 51.17 | 51.26 | 51.17 | 51.20 | 176,920 | +0.00(+0.00%) |
Mar 10, 2015 | 51.16 | 51.23 | 51.16 | 51.20 | 187,420 | -0.02(-0.04%) |
Mar 09, 2015 | 51.20 | 51.28 | 51.15 | 51.22 | 312,068 | +0.01(+0.02%) |
Mar 06, 2015 | 51.18 | 51.21 | 51.17 | 51.21 | 210,283 | +0.00(+0.00%) |
Mar 05, 2015 | 51.20 | 51.26 | 51.20 | 51.21 | 198,340 | +0.00(+0.00%) |
Mar 04, 2015 | 51.18 | 51.24 | 51.19 | 51.21 | 140,729 | +0.03(+0.05%) |
Mar 03, 2015 | 51.10 | 51.26 | 51.10 | 51.19 | 252,934 | -0.05(-0.10%) |
Mar 02, 2015 | 51.17 | 51.24 | 51.17 | 51.24 | 6,932,799 | +0.05(+0.10%) |
Feb 27, 2015 | 51.17 | 51.25 | 51.15 | 51.19 | 250,838 | +0.02(+0.03%) |
Feb 26, 2015 | 51.26 | 51.26 | 51.14 | 51.17 | 309,634 | -0.01(-0.02%) |
Feb 25, 2015 | 51.19 | 51.20 | 51.17 | 51.18 | 269,606 | +0.03(+0.05%) |
Feb 24, 2015 | 51.16 | 51.21 | 51.14 | 51.15 | 242,147 | -0.03(-0.06%) |
Feb 23, 2015 | 51.18 | 51.24 | 51.18 | 51.18 | 250,148 | +0.02(+0.04%) |
Feb 20, 2015 | 51.17 | 51.22 | 51.15 | 51.16 | 232,171 | -0.04(-0.08%) |
Feb 19, 2015 | 51.19 | 51.23 | 51.18 | 51.20 | 263,094 | +0.03(+0.05%) |
Feb 18, 2015 | 51.17 | 51.23 | 51.17 | 51.18 | 268,856 | -0.04(-0.08%) |
Feb 17, 2015 | 51.17 | 51.26 | 51.16 | 51.22 | 1,743,752 | +0.03(+0.07%) |
Feb 13, 2015 | 51.26 | 51.19 | 51.19 | 51.19 | 153,671 | +0.00(+0.00%) |
Feb 12, 2015 | 51.17 | 51.20 | 51.17 | 51.19 | 227,796 | +0.03(+0.05%) |
Feb 11, 2015 | 51.16 | 51.18 | 51.16 | 51.16 | 250,798 | -0.03(-0.05%) |
Feb 10, 2015 | 51.18 | 51.19 | 51.17 | 51.19 | 278,675 | +0.01(+0.02%) |
Feb 09, 2015 | 51.24 | 51.24 | 51.16 | 51.18 | 663,555 | -0.01(-0.02%) |
Feb 06, 2015 | 51.18 | 51.24 | 51.17 | 51.19 | 221,897 | +0.00(+0.00%) |
Feb 05, 2015 | 51.19 | 51.25 | 51.16 | 51.19 | 196,268 | -0.03(-0.07%) |
Feb 04, 2015 | 51.15 | 51.22 | 51.15 | 51.22 | 230,264 | -0.01(-0.02%) |
Feb 03, 2015 | 51.18 | 51.24 | 51.18 | 51.23 | 9,791,901 | +0.00(+0.00%) |