Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.81 | 48.90 | 48.52 | 48.52 | 2,255 | -0.77(-1.57%) |
Apr 29, 2015 | 49.31 | 49.40 | 48.95 | 49.29 | 2,541 | -0.31(-0.62%) |
Apr 28, 2015 | 49.06 | 49.60 | 48.88 | 49.60 | 2,684 | +0.21(+0.43%) |
Apr 27, 2015 | 50.20 | 50.20 | 49.25 | 49.39 | 1,656 | -0.62(-1.24%) |
Apr 24, 2015 | 50.20 | 50.20 | 50.00 | 50.01 | 2,554 | +0.01(+0.02%) |
Apr 23, 2015 | 49.47 | 50.14 | 49.37 | 50.00 | 9,101 | +0.58(+1.17%) |
Apr 22, 2015 | 49.15 | 49.54 | 48.83 | 49.42 | 7,363 | +0.28(+0.56%) |
Apr 21, 2015 | 49.96 | 50.20 | 48.99 | 49.14 | 10,283 | -0.55(-1.10%) |
Apr 20, 2015 | 49.30 | 50.07 | 49.30 | 49.69 | 1,917 | +0.93(+1.91%) |
Apr 17, 2015 | 49.37 | 49.37 | 48.61 | 48.76 | 6,354 | -0.91(-1.83%) |
Apr 16, 2015 | 50.00 | 50.00 | 49.21 | 49.67 | 18,032 | -0.34(-0.68%) |
Apr 15, 2015 | 49.60 | 50.34 | 49.60 | 50.01 | 10,410 | +0.57(+1.15%) |
Apr 14, 2015 | 49.26 | 49.44 | 48.80 | 49.44 | 18,426 | +0.30(+0.61%) |
Apr 13, 2015 | 49.50 | 49.56 | 48.91 | 49.14 | 5,755 | -0.40(-0.81%) |
Apr 10, 2015 | 49.18 | 49.59 | 49.18 | 49.54 | 9,710 | +0.67(+1.37%) |
Apr 09, 2015 | 48.45 | 48.92 | 48.28 | 48.87 | 7,229 | -0.02(-0.04%) |
Apr 08, 2015 | 49.20 | 49.20 | 48.61 | 48.89 | 4,812 | -0.71(-1.43%) |
Apr 07, 2015 | 50.01 | 50.01 | 49.55 | 49.60 | 4,209 | -0.43(-0.86%) |
Apr 06, 2015 | 48.30 | 50.08 | 48.30 | 50.03 | 13,029 | +1.25(+2.56%) |
Apr 02, 2015 | 48.83 | 48.78 | 48.78 | 48.78 | 12,400 | +0.31(+0.64%) |
Apr 01, 2015 | 48.15 | 48.47 | 48.15 | 48.47 | 5,230 | +0.09(+0.18%) |
Mar 31, 2015 | 49.05 | 49.05 | 48.38 | 48.38 | 4,720 | -0.87(-1.76%) |
Mar 30, 2015 | 48.28 | 50.30 | 48.24 | 49.25 | 5,059 | +1.27(+2.65%) |
Mar 27, 2015 | 47.85 | 48.11 | 47.75 | 47.98 | 3,736 | +0.18(+0.38%) |
Mar 26, 2015 | 46.79 | 48.06 | 46.79 | 47.80 | 10,630 | -0.35(-0.74%) |
Mar 25, 2015 | 49.01 | 49.33 | 48.13 | 48.15 | 5,031 | -1.15(-2.32%) |
Mar 24, 2015 | 50.34 | 50.34 | 49.26 | 49.30 | 4,790 | -0.79(-1.58%) |
Mar 23, 2015 | 49.99 | 50.28 | 49.99 | 50.09 | 5,412 | +0.26(+0.52%) |
Mar 20, 2015 | 48.92 | 49.84 | 48.92 | 49.83 | 8,954 | +1.21(+2.49%) |
Mar 19, 2015 | 48.63 | 48.99 | 48.57 | 48.62 | 3,863 | -0.55(-1.12%) |
Mar 18, 2015 | 47.76 | 49.63 | 47.30 | 49.17 | 7,254 | +1.56(+3.29%) |
Mar 17, 2015 | 47.56 | 47.67 | 47.30 | 47.61 | 3,438 | -0.13(-0.28%) |
Mar 16, 2015 | 47.11 | 47.74 | 47.11 | 47.74 | 9,961 | +1.29(+2.78%) |
Mar 13, 2015 | 47.06 | 47.06 | 45.70 | 46.45 | 4,441 | -0.73(-1.55%) |
Mar 12, 2015 | 46.77 | 47.18 | 46.69 | 47.18 | 25,914 | +1.25(+2.73%) |
Mar 11, 2015 | 46.50 | 46.50 | 45.68 | 45.93 | 9,316 | -0.95(-2.03%) |
Mar 10, 2015 | 47.55 | 47.55 | 46.64 | 46.88 | 5,716 | -0.82(-1.71%) |
Mar 09, 2015 | 47.62 | 47.93 | 47.60 | 47.70 | 5,428 | +0.48(+1.02%) |
Mar 06, 2015 | 48.50 | 48.50 | 47.08 | 47.22 | 9,502 | -1.98(-4.02%) |
Mar 05, 2015 | 48.94 | 49.44 | 48.94 | 49.20 | 13,169 | +0.18(+0.37%) |
Mar 04, 2015 | 49.69 | 49.56 | 48.77 | 49.02 | 12,940 | -0.54(-1.09%) |
Mar 03, 2015 | 49.67 | 49.67 | 49.18 | 49.56 | 8,297 | -0.14(-0.28%) |
Mar 02, 2015 | 50.30 | 50.30 | 49.45 | 49.70 | 5,869 | -0.65(-1.29%) |
Feb 27, 2015 | 50.78 | 50.78 | 50.10 | 50.35 | 31,676 | -0.15(-0.30%) |
Feb 26, 2015 | 51.08 | 51.08 | 50.50 | 50.50 | 2,972 | -0.32(-0.63%) |
Feb 25, 2015 | 51.03 | 51.11 | 50.82 | 50.82 | 4,108 | -0.59(-1.15%) |
Feb 24, 2015 | 51.16 | 51.47 | 51.14 | 51.41 | 2,354 | +0.31(+0.61%) |
Feb 23, 2015 | 50.75 | 51.13 | 50.73 | 51.10 | 12,194 | +0.08(+0.15%) |
Feb 20, 2015 | 50.20 | 51.03 | 50.20 | 51.02 | 4,760 | +0.30(+0.60%) |
Feb 19, 2015 | 50.97 | 50.97 | 50.72 | 50.72 | 1,582 | -0.35(-0.69%) |
Feb 18, 2015 | 50.74 | 51.07 | 50.15 | 51.07 | 4,862 | +0.54(+1.07%) |
Feb 17, 2015 | 50.50 | 50.53 | 49.71 | 50.53 | 12,927 | +0.22(+0.44%) |
Feb 13, 2015 | 50.57 | 50.31 | 50.31 | 50.31 | 7,900 | -0.42(-0.83%) |
Feb 12, 2015 | 50.80 | 50.81 | 50.13 | 50.73 | 12,000 | +0.57(+1.14%) |
Feb 11, 2015 | 50.37 | 50.37 | 49.75 | 50.16 | 8,321 | -0.09(-0.18%) |
Feb 10, 2015 | 49.94 | 50.25 | 49.85 | 50.25 | 887 | +0.43(+0.86%) |
Feb 09, 2015 | 50.88 | 50.88 | 49.82 | 49.82 | 6,542 | -0.47(-0.94%) |
Feb 06, 2015 | 51.84 | 51.93 | 50.15 | 50.29 | 7,848 | -1.73(-3.33%) |
Feb 05, 2015 | 51.94 | 52.09 | 51.32 | 52.02 | 8,478 | +0.72(+1.41%) |
Feb 04, 2015 | 51.77 | 51.77 | 51.30 | 51.30 | 3,916 | -0.65(-1.25%) |
Feb 03, 2015 | 51.29 | 51.95 | 51.09 | 51.95 | 2,031 | +1.29(+2.55%) |