Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.18 | 54.24 | 53.31 | 53.73 | 627,847 | -0.52(-0.97%) |
Apr 29, 2015 | 54.28 | 55.04 | 54.04 | 54.25 | 529,429 | -0.14(-0.27%) |
Apr 28, 2015 | 53.86 | 54.75 | 53.50 | 54.40 | 447,304 | +0.42(+0.77%) |
Apr 27, 2015 | 54.72 | 55.31 | 53.85 | 53.98 | 294,479 | -0.47(-0.86%) |
Apr 24, 2015 | 53.70 | 54.59 | 53.49 | 54.45 | 332,862 | +0.78(+1.45%) |
Apr 23, 2015 | 53.65 | 54.08 | 53.32 | 53.67 | 210,681 | -0.24(-0.45%) |
Apr 22, 2015 | 53.63 | 54.12 | 52.95 | 53.92 | 298,299 | +0.15(+0.29%) |
Apr 21, 2015 | 54.42 | 54.59 | 53.14 | 53.76 | 477,527 | -0.62(-1.15%) |
Apr 20, 2015 | 53.30 | 54.84 | 53.16 | 54.39 | 520,213 | +1.29(+2.43%) |
Apr 17, 2015 | 53.06 | 53.43 | 52.79 | 53.09 | 335,737 | -0.40(-0.74%) |
Apr 16, 2015 | 53.03 | 53.65 | 52.90 | 53.49 | 277,618 | +0.46(+0.87%) |
Apr 15, 2015 | 52.49 | 53.84 | 52.49 | 53.03 | 375,286 | +0.60(+1.14%) |
Apr 14, 2015 | 53.13 | 53.30 | 52.38 | 52.43 | 363,609 | -0.67(-1.26%) |
Apr 13, 2015 | 52.76 | 53.70 | 52.67 | 53.10 | 365,246 | +0.42(+0.79%) |
Apr 10, 2015 | 53.71 | 53.94 | 52.48 | 52.69 | 369,755 | -0.92(-1.72%) |
Apr 09, 2015 | 52.73 | 53.64 | 52.28 | 53.61 | 546,016 | +0.96(+1.82%) |
Apr 08, 2015 | 52.30 | 52.73 | 52.11 | 52.65 | 300,141 | +0.16(+0.31%) |
Apr 07, 2015 | 52.66 | 52.89 | 52.14 | 52.49 | 502,556 | -0.07(-0.13%) |
Apr 06, 2015 | 51.45 | 52.67 | 51.21 | 52.56 | 446,810 | +0.84(+1.63%) |
Apr 02, 2015 | 51.71 | 51.71 | 51.71 | 0 | +0.05(+0.09%) | |
Apr 01, 2015 | 51.31 | 51.98 | 50.92 | 51.67 | 668,278 | +0.19(+0.36%) |
Mar 31, 2015 | 51.38 | 51.59 | 50.87 | 51.48 | 442,460 | -0.07(-0.13%) |
Mar 30, 2015 | 49.97 | 51.63 | 49.81 | 51.55 | 491,455 | +2.08(+4.20%) |
Mar 27, 2015 | 50.53 | 50.68 | 49.44 | 49.47 | 569,194 | -0.83(-1.64%) |
Mar 26, 2015 | 51.16 | 51.16 | 49.81 | 50.30 | 592,603 | -0.91(-1.77%) |
Mar 25, 2015 | 52.49 | 52.68 | 51.17 | 51.21 | 568,063 | -0.94(-1.79%) |
Mar 24, 2015 | 52.05 | 52.71 | 51.81 | 52.14 | 375,512 | -0.14(-0.28%) |
Mar 23, 2015 | 51.49 | 53.06 | 51.26 | 52.29 | 790,682 | +0.08(+0.16%) |
Mar 20, 2015 | 52.39 | 52.46 | 51.47 | 52.21 | 626,980 | -0.06(-0.12%) |
Mar 19, 2015 | 51.41 | 52.40 | 51.41 | 52.27 | 519,015 | +0.87(+1.70%) |
Mar 18, 2015 | 50.30 | 51.51 | 50.30 | 51.40 | 567,183 | +0.85(+1.67%) |
Mar 17, 2015 | 50.64 | 51.01 | 50.26 | 50.55 | 457,761 | -0.01(-0.02%) |
Mar 16, 2015 | 50.96 | 51.72 | 50.18 | 50.56 | 593,251 | -0.32(-0.63%) |
Mar 13, 2015 | 52.12 | 52.49 | 50.85 | 50.88 | 543,364 | -0.98(-1.90%) |
Mar 12, 2015 | 50.18 | 52.00 | 50.06 | 51.86 | 987,238 | +1.67(+3.33%) |
Mar 11, 2015 | 48.92 | 50.39 | 48.92 | 50.19 | 633,243 | +1.32(+2.71%) |
Mar 10, 2015 | 48.40 | 49.09 | 47.92 | 48.87 | 711,819 | +0.56(+1.15%) |
Mar 09, 2015 | 48.02 | 48.66 | 47.83 | 48.31 | 512,305 | +0.37(+0.77%) |
Mar 06, 2015 | 49.24 | 47.76 | 47.94 | 529,385 | -0.50(-1.04%) | |
Mar 05, 2015 | 48.11 | 48.79 | 47.91 | 48.45 | 614,754 | +0.41(+0.86%) |
Mar 04, 2015 | 48.87 | 47.88 | 48.03 | 588,692 | -0.84(-1.71%) | |
Mar 03, 2015 | 49.12 | 48.87 | 623,284 | +0.41(+0.85%) | ||
Mar 02, 2015 | 48.36 | 48.79 | 48.19 | 48.46 | 585,619 | -0.02(-0.04%) |
Feb 27, 2015 | 49.28 | 49.35 | 48.41 | 48.47 | 400,355 | -0.73(-1.48%) |
Feb 26, 2015 | 49.71 | 49.20 | 533,482 | +0.57(+1.16%) | ||
Feb 25, 2015 | 49.02 | 49.22 | 48.37 | 48.63 | 507,658 | -0.57(-1.15%) |
Feb 24, 2015 | 49.74 | 49.80 | 49.12 | 49.20 | 561,565 | -0.55(-1.10%) |
Feb 23, 2015 | 50.32 | 50.40 | 49.34 | 49.75 | 522,956 | -0.40(-0.79%) |
Feb 20, 2015 | 49.93 | 50.31 | 49.14 | 50.15 | 557,551 | +0.30(+0.60%) |
Feb 19, 2015 | 49.55 | 50.33 | 49.54 | 49.85 | 484,378 | +0.17(+0.34%) |
Feb 18, 2015 | 49.88 | 50.35 | 49.34 | 49.68 | 667,073 | -0.28(-0.56%) |
Feb 17, 2015 | 50.04 | 50.41 | 49.53 | 49.96 | 733,417 | -0.04(-0.09%) |
Feb 13, 2015 | 50.00 | 50.00 | 50.00 | 0 | -0.80(-1.58%) | |
Feb 12, 2015 | 50.45 | 51.15 | 50.19 | 50.80 | 1,131,862 | +0.35(+0.70%) |
Feb 11, 2015 | 49.97 | 50.81 | 49.69 | 50.45 | 1,706,770 | +1.35(+2.75%) |
Feb 10, 2015 | 49.83 | 49.97 | 48.88 | 49.10 | 1,011,842 | -0.13(-0.27%) |
Feb 09, 2015 | 48.29 | 50.19 | 48.01 | 49.24 | 1,300,639 | +0.83(+1.71%) |
Feb 06, 2015 | 47.83 | 48.63 | 47.75 | 48.41 | 763,774 | +0.70(+1.47%) |
Feb 05, 2015 | 46.73 | 47.79 | 46.57 | 47.71 | 612,634 | +0.93(+1.98%) |
Feb 04, 2015 | 46.44 | 47.15 | 46.44 | 46.78 | 668,630 | +0.05(+0.10%) |
Feb 03, 2015 | 46.93 | 47.25 | 46.26 | 46.74 | 615,657 | -0.09(-0.19%) |