Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.76 | 51.93 | 51.01 | 51.09 | 142,225 | -0.66(-1.28%) |
Apr 29, 2015 | 52.07 | 52.21 | 51.69 | 51.76 | 160,484 | -0.38(-0.74%) |
Apr 28, 2015 | 51.72 | 52.32 | 51.45 | 52.14 | 161,876 | +0.42(+0.81%) |
Apr 27, 2015 | 52.35 | 52.39 | 51.65 | 51.72 | 136,370 | -0.42(-0.80%) |
Apr 24, 2015 | 51.93 | 52.32 | 51.93 | 52.14 | 105,126 | +0.24(+0.47%) |
Apr 23, 2015 | 51.44 | 51.97 | 51.44 | 51.90 | 85,384 | +0.28(+0.54%) |
Apr 22, 2015 | 51.62 | 51.80 | 51.44 | 51.62 | 51,862 | +0.14(+0.27%) |
Apr 21, 2015 | 51.76 | 51.97 | 51.45 | 51.48 | 68,927 | -0.24(-0.47%) |
Apr 20, 2015 | 52.00 | 52.04 | 51.37 | 51.72 | 114,262 | -0.03(-0.07%) |
Apr 17, 2015 | 51.23 | 52.04 | 51.20 | 51.76 | 206,222 | +0.42(+0.82%) |
Apr 16, 2015 | 51.23 | 51.55 | 50.92 | 51.34 | 113,851 | +0.10(+0.20%) |
Apr 15, 2015 | 50.99 | 51.69 | 50.81 | 51.23 | 135,431 | +0.31(+0.62%) |
Apr 14, 2015 | 50.71 | 50.99 | 50.64 | 50.92 | 111,315 | +0.31(+0.62%) |
Apr 13, 2015 | 50.25 | 50.85 | 50.22 | 50.60 | 106,471 | +0.35(+0.70%) |
Apr 10, 2015 | 50.25 | 50.53 | 50.18 | 50.25 | 112,823 | +0.14(+0.28%) |
Apr 09, 2015 | 50.11 | 50.25 | 50.01 | 50.11 | 154,680 | +0.00(+0.00%) |
Apr 08, 2015 | 50.08 | 50.38 | 50.01 | 50.11 | 101,629 | +0.07(+0.14%) |
Apr 07, 2015 | 50.15 | 50.64 | 50.04 | 50.04 | 126,040 | -0.28(-0.56%) |
Apr 06, 2015 | 49.83 | 50.67 | 49.83 | 50.32 | 178,391 | +0.49(+0.98%) |
Apr 02, 2015 | 50.32 | 49.83 | 49.83 | 49.83 | 236,652 | -0.45(-0.90%) |
Apr 01, 2015 | 50.25 | 50.60 | 49.66 | 50.29 | 300,540 | -0.10(-0.21%) |
Mar 31, 2015 | 50.79 | 50.99 | 50.39 | 50.39 | 398,845 | -0.33(-0.66%) |
Mar 30, 2015 | 51.13 | 51.13 | 50.63 | 50.73 | 310,061 | -0.03(-0.07%) |
Mar 27, 2015 | 50.39 | 51.20 | 50.39 | 50.76 | 273,170 | +0.70(+1.40%) |
Mar 26, 2015 | 50.39 | 50.63 | 49.83 | 50.06 | 237,598 | -0.33(-0.66%) |
Mar 25, 2015 | 50.59 | 50.86 | 50.33 | 50.39 | 141,175 | -0.17(-0.33%) |
Mar 24, 2015 | 50.96 | 51.23 | 50.49 | 50.56 | 159,672 | -0.47(-0.92%) |
Mar 23, 2015 | 51.80 | 51.80 | 50.79 | 51.03 | 262,874 | -0.87(-1.67%) |
Mar 20, 2015 | 51.20 | 51.90 | 51.10 | 51.90 | 507,947 | +0.70(+1.37%) |
Mar 19, 2015 | 50.86 | 51.43 | 50.83 | 51.20 | 148,503 | +0.17(+0.33%) |
Mar 18, 2015 | 50.93 | 51.33 | 50.63 | 51.03 | 246,256 | +0.23(+0.46%) |
Mar 17, 2015 | 50.36 | 50.89 | 50.13 | 50.79 | 181,352 | +0.33(+0.66%) |
Mar 16, 2015 | 50.63 | 50.73 | 50.16 | 50.46 | 122,631 | -0.17(-0.33%) |
Mar 13, 2015 | 50.13 | 50.63 | 49.96 | 50.63 | 167,814 | +0.70(+1.41%) |
Mar 12, 2015 | 50.06 | 50.29 | 49.93 | 49.93 | 123,302 | +0.10(+0.20%) |
Mar 11, 2015 | 50.26 | 50.28 | 49.83 | 49.83 | 157,533 | -0.50(-1.00%) |
Mar 10, 2015 | 49.62 | 50.34 | 49.29 | 50.33 | 166,044 | +0.47(+0.94%) |
Mar 09, 2015 | 49.83 | 50.06 | 49.62 | 49.86 | 159,244 | -0.10(-0.20%) |
Mar 06, 2015 | 50.43 | 50.56 | 49.73 | 49.96 | 236,537 | -0.60(-1.19%) |
Mar 05, 2015 | 50.69 | 50.81 | 50.43 | 50.56 | 156,043 | -0.10(-0.20%) |
Mar 04, 2015 | 50.46 | 50.69 | 50.36 | 50.66 | 166,125 | +0.17(+0.33%) |
Mar 03, 2015 | 50.79 | 50.79 | 50.19 | 50.49 | 509,238 | -0.30(-0.59%) |
Mar 02, 2015 | 50.13 | 50.89 | 49.79 | 50.79 | 403,604 | +0.67(+1.33%) |
Feb 27, 2015 | 48.46 | 50.16 | 48.15 | 50.13 | 637,099 | +2.07(+4.31%) |
Feb 26, 2015 | 47.62 | 48.05 | 47.45 | 48.05 | 134,198 | +0.47(+0.98%) |
Feb 25, 2015 | 47.45 | 47.69 | 47.45 | 47.59 | 131,532 | +0.03(+0.07%) |
Feb 24, 2015 | 47.45 | 47.69 | 47.25 | 47.55 | 114,351 | +0.10(+0.21%) |
Feb 23, 2015 | 47.89 | 48.02 | 47.29 | 47.45 | 137,848 | -0.17(-0.35%) |
Feb 20, 2015 | 47.55 | 47.79 | 47.25 | 47.62 | 119,501 | +0.03(+0.07%) |
Feb 19, 2015 | 47.25 | 47.75 | 47.25 | 47.59 | 78,052 | +0.13(+0.28%) |
Feb 18, 2015 | 47.79 | 47.85 | 47.05 | 47.45 | 163,709 | -0.33(-0.70%) |
Feb 17, 2015 | 47.29 | 48.12 | 47.29 | 47.79 | 123,803 | +0.53(+1.13%) |
Feb 13, 2015 | 46.82 | 47.25 | 47.25 | 47.25 | 145,732 | +0.43(+0.93%) |
Feb 12, 2015 | 46.38 | 47.25 | 46.15 | 46.82 | 156,207 | +0.77(+1.67%) |
Feb 11, 2015 | 46.15 | 46.35 | 45.88 | 46.05 | 135,209 | -0.10(-0.22%) |
Feb 10, 2015 | 45.75 | 46.42 | 45.75 | 46.15 | 159,778 | +0.47(+1.02%) |
Feb 09, 2015 | 45.21 | 45.95 | 45.21 | 45.68 | 131,908 | +0.37(+0.81%) |
Feb 06, 2015 | 44.95 | 45.51 | 44.75 | 45.31 | 185,363 | +0.37(+0.82%) |
Feb 05, 2015 | 44.78 | 45.18 | 44.61 | 44.95 | 229,267 | +0.20(+0.45%) |
Feb 04, 2015 | 45.61 | 45.75 | 44.65 | 44.75 | 316,792 | -0.87(-1.90%) |
Feb 03, 2015 | 44.78 | 45.61 | 44.65 | 45.61 | 232,756 | +0.87(+1.94%) |