Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.31 | 52.62 | 51.80 | 52.11 | 2,063,514 | -0.30(-0.57%) |
Apr 29, 2015 | 52.30 | 52.64 | 51.79 | 52.41 | 2,222,344 | -0.24(-0.46%) |
Apr 28, 2015 | 53.33 | 53.61 | 52.01 | 52.65 | 4,855,801 | -0.85(-1.59%) |
Apr 27, 2015 | 54.10 | 54.21 | 53.10 | 53.50 | 15,747,292 | -0.53(-0.98%) |
Apr 24, 2015 | 53.01 | 54.60 | 53.00 | 54.03 | 9,589,701 | +2.52(+4.89%) |
Apr 23, 2015 | 51.30 | 51.97 | 50.68 | 51.51 | 6,436,502 | +3.79(+7.94%) |
Apr 22, 2015 | 47.61 | 47.92 | 47.32 | 47.72 | 2,537,957 | +0.21(+0.44%) |
Apr 21, 2015 | 47.81 | 47.97 | 47.45 | 47.51 | 1,387,256 | -0.21(-0.44%) |
Apr 20, 2015 | 48.10 | 48.20 | 47.60 | 47.72 | 1,066,244 | -0.28(-0.58%) |
Apr 17, 2015 | 48.03 | 48.12 | 47.40 | 48.00 | 1,108,628 | -0.11(-0.23%) |
Apr 16, 2015 | 47.95 | 48.39 | 47.79 | 48.11 | 1,370,431 | +0.11(+0.23%) |
Apr 15, 2015 | 48.31 | 48.93 | 47.90 | 48.00 | 2,078,345 | -0.28(-0.58%) |
Apr 14, 2015 | 49.32 | 49.32 | 48.17 | 48.28 | 2,127,150 | -1.11(-2.25%) |
Apr 13, 2015 | 49.05 | 49.56 | 48.80 | 49.39 | 1,359,273 | +0.13(+0.26%) |
Apr 10, 2015 | 48.83 | 49.44 | 48.58 | 49.26 | 1,531,776 | +0.15(+0.31%) |
Apr 09, 2015 | 48.91 | 49.31 | 48.52 | 49.11 | 1,560,774 | +0.74(+1.53%) |
Apr 08, 2015 | 48.02 | 48.50 | 48.00 | 48.37 | 868,580 | +0.39(+0.81%) |
Apr 07, 2015 | 47.81 | 48.16 | 47.62 | 47.98 | 1,163,617 | +0.27(+0.57%) |
Apr 06, 2015 | 47.20 | 47.90 | 47.09 | 47.71 | 742,045 | +0.39(+0.82%) |
Apr 02, 2015 | 47.07 | 47.32 | 47.32 | 47.32 | 948,700 | +0.17(+0.36%) |
Apr 01, 2015 | 47.42 | 47.67 | 46.89 | 47.15 | 1,300,996 | -0.41(-0.86%) |
Mar 31, 2015 | 47.56 | 48.13 | 47.56 | 47.56 | 1,122,733 | -0.04(-0.08%) |
Mar 30, 2015 | 47.76 | 48.20 | 47.58 | 47.60 | 1,005,612 | +0.10(+0.21%) |
Mar 27, 2015 | 47.94 | 48.26 | 47.41 | 47.50 | 835,075 | -0.37(-0.77%) |
Mar 26, 2015 | 47.41 | 48.27 | 47.14 | 47.87 | 1,334,279 | +0.03(+0.06%) |
Mar 25, 2015 | 48.18 | 48.22 | 47.67 | 47.84 | 1,164,754 | -0.42(-0.87%) |
Mar 24, 2015 | 48.19 | 48.62 | 48.07 | 48.26 | 738,761 | +0.07(+0.15%) |
Mar 23, 2015 | 48.19 | 48.43 | 47.86 | 48.19 | 1,033,197 | +0.04(+0.08%) |
Mar 20, 2015 | 48.42 | 48.49 | 47.96 | 48.15 | 1,518,128 | -0.10(-0.21%) |
Mar 19, 2015 | 48.41 | 48.69 | 47.85 | 48.25 | 1,217,298 | -0.24(-0.49%) |
Mar 18, 2015 | 48.01 | 48.59 | 47.67 | 48.49 | 1,546,061 | +0.62(+1.30%) |
Mar 17, 2015 | 47.66 | 48.21 | 47.52 | 47.87 | 1,125,143 | +0.20(+0.42%) |
Mar 16, 2015 | 47.84 | 48.02 | 47.38 | 47.67 | 959,649 | +0.15(+0.32%) |
Mar 13, 2015 | 47.20 | 47.80 | 47.10 | 47.52 | 1,116,471 | +0.42(+0.89%) |
Mar 12, 2015 | 46.84 | 47.58 | 46.82 | 47.10 | 1,282,493 | +0.34(+0.72%) |
Mar 11, 2015 | 47.41 | 47.64 | 46.65 | 46.77 | 2,004,062 | +0.06(+0.14%) |
Mar 10, 2015 | 46.28 | 46.97 | 46.20 | 46.70 | 1,209,407 | +0.10(+0.21%) |
Mar 09, 2015 | 46.23 | 47.00 | 46.23 | 46.60 | 1,489,075 | +0.51(+1.11%) |
Mar 06, 2015 | 46.66 | 46.82 | 45.85 | 46.09 | 1,353,255 | -0.40(-0.86%) |
Mar 05, 2015 | 46.70 | 47.06 | 46.06 | 46.49 | 1,725,527 | +1.08(+2.38%) |
Mar 04, 2015 | 45.87 | 46.09 | 45.37 | 45.41 | 1,376,931 | -0.70(-1.51%) |
Mar 03, 2015 | 46.29 | 46.58 | 45.65 | 46.10 | 1,763,808 | -0.69(-1.46%) |
Mar 02, 2015 | 46.40 | 47.54 | 46.04 | 46.79 | 2,248,994 | -0.07(-0.15%) |
Feb 27, 2015 | 47.69 | 47.79 | 46.83 | 46.86 | 2,069,566 | -0.40(-0.85%) |
Feb 26, 2015 | 47.42 | 48.26 | 47.10 | 47.26 | 3,104,710 | +0.79(+1.70%) |
Feb 25, 2015 | 45.90 | 46.91 | 45.73 | 46.47 | 1,443,401 | +0.53(+1.15%) |
Feb 24, 2015 | 45.79 | 46.69 | 45.79 | 45.94 | 1,785,035 | +0.00(+0.00%) |
Feb 23, 2015 | 46.25 | 46.48 | 45.70 | 45.94 | 1,500,215 | -0.44(-0.95%) |
Feb 20, 2015 | 46.74 | 47.08 | 46.24 | 46.38 | 1,401,873 | -0.32(-0.69%) |
Feb 19, 2015 | 47.00 | 47.64 | 46.58 | 46.70 | 1,281,721 | -0.24(-0.51%) |
Feb 18, 2015 | 47.00 | 47.60 | 46.89 | 46.94 | 955,670 | -0.06(-0.13%) |
Feb 17, 2015 | 46.43 | 47.08 | 46.33 | 47.00 | 1,040,917 | +0.30(+0.64%) |
Feb 13, 2015 | 47.31 | 46.70 | 46.70 | 46.70 | 1,283,100 | -0.69(-1.46%) |
Feb 12, 2015 | 47.37 | 47.62 | 46.85 | 47.39 | 875,463 | +0.08(+0.17%) |
Feb 11, 2015 | 47.76 | 48.03 | 47.25 | 47.31 | 1,026,452 | -0.43(-0.90%) |
Feb 10, 2015 | 47.54 | 47.95 | 47.39 | 47.74 | 1,013,681 | +0.65(+1.38%) |
Feb 09, 2015 | 47.44 | 47.69 | 46.91 | 47.09 | 1,102,174 | -0.37(-0.78%) |
Feb 06, 2015 | 46.66 | 47.69 | 46.51 | 47.46 | 2,108,084 | +1.43(+3.11%) |
Feb 05, 2015 | 48.47 | 48.50 | 45.31 | 46.03 | 2,785,559 | -0.57(-1.22%) |
Feb 04, 2015 | 46.39 | 47.20 | 46.21 | 46.60 | 1,409,985 | +0.22(+0.47%) |
Feb 03, 2015 | 46.27 | 46.81 | 46.00 | 46.38 | 1,467,184 | +0.12(+0.26%) |