Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.12 | 52.12 | 51.58 | 51.71 | 464,755 | -0.54(-1.03%) |
Apr 29, 2015 | 52.34 | 52.40 | 52.08 | 52.25 | 486,052 | -0.33(-0.62%) |
Apr 28, 2015 | 52.48 | 52.61 | 52.19 | 52.57 | 244,763 | +0.13(+0.25%) |
Apr 27, 2015 | 52.66 | 52.75 | 52.38 | 52.44 | 393,724 | -0.01(-0.02%) |
Apr 24, 2015 | 52.48 | 52.51 | 52.28 | 52.45 | 234,831 | +0.14(+0.27%) |
Apr 23, 2015 | 51.95 | 52.43 | 51.85 | 52.31 | 456,317 | +0.22(+0.42%) |
Apr 22, 2015 | 52.03 | 52.12 | 51.75 | 52.09 | 303,252 | +0.21(+0.41%) |
Apr 21, 2015 | 51.75 | 52.12 | 51.84 | 51.88 | 332,798 | +0.13(+0.25%) |
Apr 20, 2015 | 51.58 | 51.84 | 51.58 | 51.75 | 407,261 | +0.27(+0.52%) |
Apr 17, 2015 | 51.72 | 51.76 | 51.28 | 51.48 | 505,529 | -0.63(-1.21%) |
Apr 16, 2015 | 52.02 | 52.26 | 51.92 | 52.11 | 224,506 | +0.05(+0.09%) |
Apr 15, 2015 | 51.86 | 52.14 | 51.85 | 52.06 | 339,831 | +0.29(+0.57%) |
Apr 14, 2015 | 51.61 | 51.81 | 51.53 | 51.76 | 282,126 | +0.22(+0.43%) |
Apr 13, 2015 | 51.77 | 51.85 | 51.54 | 51.54 | 444,399 | -0.26(-0.51%) |
Apr 10, 2015 | 51.63 | 51.81 | 51.56 | 51.81 | 586,746 | +0.25(+0.48%) |
Apr 09, 2015 | 51.49 | 51.60 | 51.29 | 51.56 | 511,323 | +0.13(+0.25%) |
Apr 08, 2015 | 51.35 | 51.58 | 51.22 | 51.43 | 645,918 | +0.29(+0.58%) |
Apr 07, 2015 | 51.24 | 51.47 | 51.13 | 51.13 | 540,690 | -0.10(-0.19%) |
Apr 06, 2015 | 50.80 | 51.41 | 50.80 | 51.23 | 337,899 | +0.44(+0.87%) |
Apr 02, 2015 | 50.63 | 50.79 | 50.79 | 50.79 | 277,036 | +0.34(+0.67%) |
Apr 01, 2015 | 50.59 | 50.59 | 50.13 | 50.45 | 466,522 | +0.03(+0.07%) |
Mar 31, 2015 | 50.55 | 50.61 | 50.15 | 50.42 | 621,551 | -0.36(-0.71%) |
Mar 30, 2015 | 50.63 | 50.90 | 50.56 | 50.78 | 439,319 | +0.35(+0.70%) |
Mar 27, 2015 | 50.31 | 50.44 | 50.23 | 50.43 | 181,863 | +0.16(+0.31%) |
Mar 26, 2015 | 50.37 | 50.46 | 49.99 | 50.27 | 407,272 | -0.22(-0.44%) |
Mar 25, 2015 | 51.26 | 51.32 | 50.46 | 50.50 | 1,081,888 | -0.67(-1.31%) |
Mar 24, 2015 | 51.33 | 51.41 | 51.13 | 51.16 | 336,453 | -0.16(-0.32%) |
Mar 23, 2015 | 51.37 | 51.46 | 51.29 | 51.33 | 693,307 | +0.06(+0.11%) |
Mar 20, 2015 | 50.98 | 51.37 | 50.84 | 51.27 | 528,320 | +0.70(+1.39%) |
Mar 19, 2015 | 50.66 | 50.73 | 50.45 | 50.57 | 464,229 | -0.39(-0.77%) |
Mar 18, 2015 | 50.06 | 51.08 | 49.96 | 50.96 | 263,943 | +0.84(+1.67%) |
Mar 17, 2015 | 50.01 | 50.19 | 49.85 | 50.12 | 266,888 | -0.08(-0.16%) |
Mar 16, 2015 | 49.79 | 50.22 | 49.79 | 50.20 | 248,889 | +0.60(+1.22%) |
Mar 13, 2015 | 49.70 | 49.74 | 49.29 | 49.60 | 314,651 | -0.32(-0.64%) |
Mar 12, 2015 | 49.68 | 49.93 | 49.67 | 49.92 | 382,258 | +0.60(+1.22%) |
Mar 11, 2015 | 49.43 | 49.43 | 49.19 | 49.31 | 317,061 | +0.02(+0.05%) |
Mar 10, 2015 | 49.71 | 49.75 | 49.28 | 49.29 | 573,029 | -0.91(-1.82%) |
Mar 09, 2015 | 50.20 | 50.28 | 50.02 | 50.20 | 290,543 | +0.10(+0.19%) |
Mar 06, 2015 | 50.67 | 50.70 | 50.03 | 50.10 | 486,546 | -0.63(-1.24%) |
Mar 05, 2015 | 50.86 | 50.89 | 50.65 | 50.73 | 669,417 | +0.07(+0.14%) |
Mar 04, 2015 | 50.75 | 50.95 | 50.49 | 50.66 | 223,118 | -0.29(-0.58%) |
Mar 03, 2015 | 51.16 | 51.16 | 50.86 | 50.95 | 611,108 | -0.27(-0.52%) |
Mar 02, 2015 | 51.08 | 51.24 | 51.02 | 51.22 | 377,070 | +0.18(+0.35%) |
Feb 27, 2015 | 51.14 | 51.23 | 51.02 | 51.04 | 675,789 | -0.02(-0.05%) |
Feb 26, 2015 | 51.16 | 51.24 | 50.95 | 51.07 | 341,542 | -0.08(-0.16%) |
Feb 25, 2015 | 51.16 | 51.24 | 51.04 | 51.15 | 418,272 | -0.01(-0.02%) |
Feb 24, 2015 | 50.99 | 51.23 | 50.84 | 51.16 | 393,646 | +0.18(+0.35%) |
Feb 23, 2015 | 50.94 | 51.01 | 50.80 | 50.98 | 340,834 | -0.13(-0.25%) |
Feb 20, 2015 | 50.66 | 51.15 | 50.48 | 51.11 | 516,768 | +0.41(+0.80%) |
Feb 19, 2015 | 50.60 | 50.84 | 50.54 | 50.70 | 590,321 | -0.07(-0.13%) |
Feb 18, 2015 | 50.60 | 50.78 | 50.53 | 50.76 | 210,714 | +0.16(+0.32%) |
Feb 17, 2015 | 50.54 | 50.68 | 50.37 | 50.60 | 457,314 | +0.06(+0.11%) |
Feb 13, 2015 | 50.35 | 50.54 | 50.54 | 50.54 | 336,496 | +0.32(+0.63%) |
Feb 12, 2015 | 49.91 | 50.24 | 49.89 | 50.23 | 553,749 | +0.63(+1.26%) |
Feb 11, 2015 | 49.55 | 49.69 | 49.32 | 49.60 | 229,756 | -0.11(-0.23%) |
Feb 10, 2015 | 49.58 | 49.75 | 49.31 | 49.71 | 229,580 | +0.42(+0.84%) |
Feb 09, 2015 | 49.31 | 49.47 | 49.18 | 49.30 | 266,615 | -0.13(-0.26%) |
Feb 06, 2015 | 49.74 | 49.81 | 49.31 | 49.43 | 596,473 | -0.46(-0.93%) |
Feb 05, 2015 | 49.49 | 49.89 | 49.45 | 49.89 | 648,195 | +0.59(+1.19%) |
Feb 04, 2015 | 49.45 | 49.65 | 49.27 | 49.31 | 492,238 | -0.22(-0.44%) |
Feb 03, 2015 | 49.09 | 49.56 | 48.99 | 49.53 | 578,574 | +0.71(+1.45%) |