Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.43 | 49.51 | 48.67 | 49.15 | 4,137,422 | -0.43(-0.86%) |
Apr 29, 2015 | 49.45 | 49.72 | 49.17 | 49.58 | 3,100,445 | -0.30(-0.60%) |
Apr 28, 2015 | 49.51 | 49.90 | 49.08 | 49.88 | 3,218,204 | +0.12(+0.23%) |
Apr 27, 2015 | 50.53 | 50.68 | 49.39 | 49.77 | 2,949,281 | -0.67(-1.32%) |
Apr 24, 2015 | 50.09 | 50.98 | 50.04 | 50.43 | 4,182,446 | +0.23(+0.46%) |
Apr 23, 2015 | 49.77 | 50.38 | 49.64 | 50.20 | 3,014,856 | +0.47(+0.94%) |
Apr 22, 2015 | 49.61 | 49.83 | 49.33 | 49.73 | 4,045,470 | +0.29(+0.60%) |
Apr 21, 2015 | 49.91 | 50.20 | 49.20 | 49.44 | 5,204,699 | -0.45(-0.91%) |
Apr 20, 2015 | 49.11 | 50.36 | 49.11 | 49.89 | 3,402,226 | +0.88(+1.79%) |
Apr 17, 2015 | 48.94 | 49.37 | 48.87 | 49.01 | 4,290,225 | -0.23(-0.46%) |
Apr 16, 2015 | 49.48 | 49.49 | 48.90 | 49.24 | 3,461,554 | -0.43(-0.86%) |
Apr 15, 2015 | 49.26 | 49.76 | 49.11 | 49.66 | 4,306,503 | +0.54(+1.10%) |
Apr 14, 2015 | 48.78 | 49.24 | 48.71 | 49.12 | 2,624,247 | +0.37(+0.76%) |
Apr 13, 2015 | 49.31 | 49.37 | 48.70 | 48.75 | 1,984,394 | -0.56(-1.13%) |
Apr 10, 2015 | 49.00 | 49.57 | 48.87 | 49.31 | 1,714,370 | +0.36(+0.74%) |
Apr 09, 2015 | 49.08 | 49.09 | 48.56 | 48.94 | 2,255,013 | -0.26(-0.53%) |
Apr 08, 2015 | 49.32 | 49.40 | 48.97 | 49.20 | 2,956,348 | -0.14(-0.28%) |
Apr 07, 2015 | 49.86 | 49.96 | 49.31 | 49.34 | 2,703,201 | -0.52(-1.05%) |
Apr 06, 2015 | 49.15 | 50.06 | 49.15 | 49.86 | 3,397,782 | +0.77(+1.58%) |
Apr 02, 2015 | 49.11 | 49.09 | 49.09 | 49.09 | 2,601,802 | +0.05(+0.10%) |
Apr 01, 2015 | 48.76 | 49.23 | 48.09 | 49.04 | 3,786,597 | +0.44(+0.90%) |
Mar 31, 2015 | 48.70 | 49.06 | 48.23 | 48.60 | 3,615,869 | -0.19(-0.38%) |
Mar 30, 2015 | 48.39 | 48.96 | 48.19 | 48.78 | 2,081,618 | +0.51(+1.07%) |
Mar 27, 2015 | 48.30 | 48.60 | 48.12 | 48.27 | 2,861,410 | +0.02(+0.04%) |
Mar 26, 2015 | 48.41 | 48.73 | 48.06 | 48.25 | 3,457,362 | -0.23(-0.48%) |
Mar 25, 2015 | 49.00 | 49.32 | 48.44 | 48.48 | 3,581,590 | -0.52(-1.06%) |
Mar 24, 2015 | 49.37 | 49.73 | 48.90 | 49.00 | 3,465,931 | -0.51(-1.02%) |
Mar 23, 2015 | 49.40 | 49.75 | 49.32 | 49.51 | 3,476,070 | +0.01(+0.01%) |
Mar 20, 2015 | 49.24 | 49.75 | 49.14 | 49.50 | 6,261,837 | +0.40(+0.82%) |
Mar 19, 2015 | 49.24 | 49.80 | 48.85 | 49.10 | 3,735,974 | -0.22(-0.44%) |
Mar 18, 2015 | 47.92 | 49.59 | 47.71 | 49.32 | 4,690,692 | +1.32(+2.76%) |
Mar 17, 2015 | 47.93 | 48.20 | 47.69 | 48.00 | 3,344,883 | +0.01(+0.01%) |
Mar 16, 2015 | 47.47 | 48.27 | 47.34 | 47.99 | 3,823,180 | +0.70(+1.48%) |
Mar 13, 2015 | 47.89 | 47.89 | 46.80 | 47.29 | 4,168,058 | -0.59(-1.23%) |
Mar 12, 2015 | 47.45 | 48.08 | 47.36 | 47.88 | 4,437,408 | +0.73(+1.56%) |
Mar 11, 2015 | 47.67 | 47.91 | 47.14 | 47.15 | 5,482,812 | -0.35(-0.74%) |
Mar 10, 2015 | 47.61 | 48.15 | 47.47 | 47.50 | 7,467,505 | -0.21(-0.45%) |
Mar 09, 2015 | 47.71 | 48.10 | 47.64 | 47.71 | 3,439,994 | -0.01(-0.01%) |
Mar 06, 2015 | 48.11 | 48.12 | 47.45 | 47.71 | 6,975,368 | -1.10(-2.25%) |
Mar 05, 2015 | 48.57 | 49.20 | 48.44 | 48.81 | 4,915,283 | +0.39(+0.81%) |
Mar 04, 2015 | 48.39 | 48.67 | 48.28 | 48.42 | 3,850,038 | -0.25(-0.51%) |
Mar 03, 2015 | 48.29 | 48.70 | 47.85 | 48.67 | 5,432,894 | +0.45(+0.92%) |
Mar 02, 2015 | 49.44 | 49.29 | 47.93 | 48.22 | 6,449,493 | -1.21(-2.46%) |
Feb 27, 2015 | 49.37 | 49.72 | 49.11 | 49.44 | 3,237,604 | +0.10(+0.19%) |
Feb 26, 2015 | 49.93 | 50.07 | 49.20 | 49.34 | 3,523,483 | -0.52(-1.05%) |
Feb 25, 2015 | 50.55 | 50.64 | 49.78 | 49.86 | 3,472,815 | -0.48(-0.96%) |
Feb 24, 2015 | 50.20 | 50.80 | 49.97 | 50.34 | 3,261,533 | +0.11(+0.22%) |
Feb 23, 2015 | 50.28 | 50.51 | 49.94 | 50.23 | 2,442,157 | -0.06(-0.12%) |
Feb 20, 2015 | 50.13 | 50.32 | 49.64 | 50.30 | 4,917,314 | +0.14(+0.27%) |
Feb 19, 2015 | 50.54 | 50.69 | 49.96 | 50.16 | 5,333,008 | -0.60(-1.18%) |
Feb 18, 2015 | 49.62 | 50.78 | 49.62 | 50.76 | 4,375,249 | +1.01(+2.04%) |
Feb 17, 2015 | 49.52 | 50.06 | 49.07 | 49.74 | 6,774,674 | +0.18(+0.37%) |
Feb 13, 2015 | 50.19 | 49.56 | 49.56 | 49.56 | 6,028,746 | -0.55(-1.10%) |
Feb 12, 2015 | 50.49 | 50.71 | 49.87 | 50.11 | 7,970,573 | -0.27(-0.54%) |
Feb 11, 2015 | 51.80 | 51.99 | 50.30 | 50.38 | 5,944,807 | -1.73(-3.31%) |
Feb 10, 2015 | 51.14 | 52.25 | 51.13 | 52.11 | 5,913,654 | +0.97(+1.90%) |
Feb 09, 2015 | 51.47 | 53.12 | 50.78 | 51.14 | 6,693,054 | -0.33(-0.63%) |
Feb 06, 2015 | 53.15 | 53.23 | 51.00 | 51.46 | 5,856,332 | -2.03(-3.79%) |
Feb 05, 2015 | 53.04 | 53.58 | 52.55 | 53.49 | 2,618,149 | +0.72(+1.37%) |
Feb 04, 2015 | 53.13 | 53.60 | 52.60 | 52.77 | 3,145,615 | -0.65(-1.21%) |
Feb 03, 2015 | 52.78 | 53.62 | 52.42 | 53.42 | 4,480,582 | +0.58(+1.11%) |