Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.44 | 49.71 | 48.86 | 48.94 | 388,852 | -0.64(-1.29%) |
Apr 29, 2015 | 49.75 | 49.88 | 49.29 | 49.57 | 242,213 | -0.46(-0.92%) |
Apr 28, 2015 | 49.95 | 50.22 | 49.29 | 50.04 | 257,874 | +0.04(+0.08%) |
Apr 27, 2015 | 50.56 | 50.73 | 49.92 | 50.00 | 197,766 | -0.48(-0.95%) |
Apr 24, 2015 | 50.47 | 50.68 | 49.96 | 50.48 | 291,924 | +0.06(+0.12%) |
Apr 23, 2015 | 50.21 | 50.76 | 50.21 | 50.42 | 257,478 | +0.11(+0.23%) |
Apr 22, 2015 | 50.25 | 50.59 | 49.99 | 50.30 | 281,312 | +0.05(+0.11%) |
Apr 21, 2015 | 50.29 | 50.61 | 49.90 | 50.25 | 353,386 | +0.20(+0.41%) |
Apr 20, 2015 | 50.03 | 50.52 | 49.74 | 50.04 | 359,552 | +0.21(+0.43%) |
Apr 17, 2015 | 49.38 | 49.98 | 48.97 | 49.83 | 465,673 | +0.18(+0.37%) |
Apr 16, 2015 | 48.69 | 49.69 | 48.56 | 49.65 | 314,478 | +0.88(+1.80%) |
Apr 15, 2015 | 49.51 | 49.76 | 48.75 | 48.77 | 371,553 | -0.65(-1.32%) |
Apr 14, 2015 | 49.18 | 49.75 | 48.88 | 49.42 | 209,594 | +0.13(+0.26%) |
Apr 13, 2015 | 49.42 | 49.49 | 49.19 | 49.29 | 266,901 | -0.33(-0.67%) |
Apr 10, 2015 | 50.45 | 50.54 | 49.62 | 49.63 | 310,917 | -0.61(-1.22%) |
Apr 09, 2015 | 50.32 | 50.71 | 49.96 | 50.24 | 297,611 | -0.17(-0.35%) |
Apr 08, 2015 | 50.27 | 50.61 | 50.07 | 50.42 | 340,289 | +0.27(+0.53%) |
Apr 07, 2015 | 50.10 | 50.49 | 49.73 | 50.15 | 356,045 | +0.03(+0.06%) |
Apr 06, 2015 | 49.69 | 50.17 | 49.67 | 50.12 | 374,738 | +0.38(+0.76%) |
Apr 02, 2015 | 50.94 | 49.74 | 49.74 | 49.74 | 587,938 | -1.39(-2.72%) |
Apr 01, 2015 | 50.92 | 51.19 | 50.42 | 51.13 | 258,922 | +0.17(+0.34%) |
Mar 31, 2015 | 50.20 | 51.05 | 50.12 | 50.95 | 582,583 | +0.68(+1.36%) |
Mar 30, 2015 | 50.01 | 50.45 | 49.73 | 50.27 | 230,586 | +0.47(+0.94%) |
Mar 27, 2015 | 49.86 | 50.10 | 49.27 | 49.80 | 532,887 | -0.04(-0.08%) |
Mar 26, 2015 | 50.30 | 50.64 | 49.77 | 49.84 | 330,368 | -0.46(-0.90%) |
Mar 25, 2015 | 50.68 | 51.12 | 50.28 | 50.29 | 273,469 | -0.39(-0.78%) |
Mar 24, 2015 | 50.95 | 51.35 | 50.54 | 50.69 | 480,851 | -0.16(-0.31%) |
Mar 23, 2015 | 51.58 | 51.62 | 50.81 | 50.85 | 789,154 | -0.89(-1.72%) |
Mar 20, 2015 | 51.96 | 52.01 | 51.60 | 51.74 | 813,013 | +0.15(+0.29%) |
Mar 19, 2015 | 52.11 | 52.11 | 51.42 | 51.58 | 244,716 | -0.75(-1.43%) |
Mar 18, 2015 | 51.83 | 52.55 | 51.28 | 52.33 | 265,394 | +0.49(+0.94%) |
Mar 17, 2015 | 51.90 | 51.96 | 51.48 | 51.85 | 297,978 | -0.20(-0.39%) |
Mar 16, 2015 | 51.74 | 52.13 | 51.56 | 52.05 | 193,099 | +0.52(+1.00%) |
Mar 13, 2015 | 51.77 | 52.20 | 51.36 | 51.54 | 237,648 | -0.44(-0.85%) |
Mar 12, 2015 | 51.89 | 52.24 | 51.47 | 51.98 | 332,082 | +0.24(+0.45%) |
Mar 11, 2015 | 50.57 | 52.45 | 50.53 | 51.74 | 965,935 | +1.88(+3.77%) |
Mar 10, 2015 | 49.70 | 50.06 | 49.59 | 49.86 | 373,006 | -0.25(-0.50%) |
Mar 09, 2015 | 49.76 | 50.19 | 49.69 | 50.11 | 266,776 | +0.61(+1.24%) |
Mar 06, 2015 | 48.84 | 49.54 | 48.59 | 49.50 | 370,664 | +0.58(+1.19%) |
Mar 05, 2015 | 49.47 | 49.47 | 48.77 | 48.91 | 150,915 | -0.42(-0.86%) |
Mar 04, 2015 | 49.16 | 49.37 | 48.93 | 49.34 | 241,579 | -0.03(-0.06%) |
Mar 03, 2015 | 49.79 | 49.79 | 49.28 | 49.37 | 315,680 | -0.66(-1.32%) |
Mar 02, 2015 | 49.69 | 50.10 | 49.36 | 50.03 | 170,320 | +0.33(+0.67%) |
Feb 27, 2015 | 50.44 | 50.44 | 49.67 | 49.69 | 332,959 | -0.83(-1.64%) |
Feb 26, 2015 | 49.41 | 50.54 | 49.09 | 50.52 | 552,239 | +1.16(+2.35%) |
Feb 25, 2015 | 49.45 | 49.85 | 49.13 | 49.36 | 337,197 | +0.10(+0.20%) |
Feb 24, 2015 | 49.29 | 49.50 | 48.93 | 49.26 | 278,378 | +0.17(+0.34%) |
Feb 23, 2015 | 49.66 | 49.66 | 48.97 | 49.10 | 396,726 | -0.44(-0.89%) |
Feb 20, 2015 | 49.86 | 50.02 | 48.99 | 49.54 | 434,369 | -0.29(-0.58%) |
Feb 19, 2015 | 49.73 | 50.15 | 49.51 | 49.82 | 327,082 | -0.02(-0.05%) |
Feb 18, 2015 | 49.80 | 49.96 | 49.40 | 49.85 | 333,204 | +0.04(+0.08%) |
Feb 17, 2015 | 49.72 | 50.21 | 49.47 | 49.81 | 305,782 | -0.20(-0.39%) |
Feb 13, 2015 | 50.48 | 50.00 | 50.00 | 50.00 | 589,444 | -0.68(-1.34%) |
Feb 12, 2015 | 50.66 | 51.07 | 50.41 | 50.68 | 200,643 | +0.18(+0.36%) |
Feb 11, 2015 | 50.43 | 50.58 | 50.03 | 50.50 | 227,264 | +0.04(+0.07%) |
Feb 10, 2015 | 50.11 | 50.50 | 49.45 | 50.46 | 211,966 | +0.57(+1.13%) |
Feb 09, 2015 | 49.82 | 50.19 | 49.73 | 49.90 | 390,461 | -0.16(-0.32%) |
Feb 06, 2015 | 50.36 | 50.58 | 49.83 | 50.06 | 303,388 | -0.31(-0.61%) |
Feb 05, 2015 | 49.85 | 50.84 | 49.72 | 50.37 | 587,114 | +0.62(+1.24%) |
Feb 04, 2015 | 49.82 | 50.09 | 49.03 | 49.75 | 398,964 | +0.44(+0.89%) |
Feb 03, 2015 | 48.94 | 49.45 | 48.38 | 49.31 | 605,080 | +0.75(+1.54%) |