Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.32 | 51.62 | 51.15 | 51.34 | 44,654 | +0.00(+0.00%) |
Apr 29, 2015 | 52.06 | 52.06 | 50.75 | 51.34 | 39,233 | -0.39(-0.75%) |
Apr 28, 2015 | 51.77 | 52.24 | 51.36 | 51.73 | 32,678 | -0.06(-0.12%) |
Apr 27, 2015 | 53.23 | 53.73 | 51.46 | 51.79 | 22,289 | -0.94(-1.78%) |
Apr 24, 2015 | 52.26 | 53.19 | 52.26 | 52.73 | 11,397 | +0.70(+1.35%) |
Apr 23, 2015 | 51.46 | 52.51 | 51.36 | 52.03 | 15,128 | +0.49(+0.95%) |
Apr 22, 2015 | 51.68 | 52.78 | 51.05 | 51.54 | 37,118 | -0.41(-0.79%) |
Apr 21, 2015 | 51.95 | 52.66 | 51.59 | 51.95 | 22,291 | -0.02(-0.04%) |
Apr 20, 2015 | 51.11 | 52.75 | 51.11 | 51.97 | 39,238 | +0.48(+0.94%) |
Apr 17, 2015 | 51.10 | 51.79 | 50.96 | 51.48 | 64,315 | -0.08(-0.15%) |
Apr 16, 2015 | 51.72 | 51.83 | 51.50 | 51.56 | 23,463 | -0.11(-0.21%) |
Apr 15, 2015 | 51.65 | 52.27 | 51.11 | 51.67 | 33,941 | -0.07(-0.14%) |
Apr 14, 2015 | 53.16 | 53.16 | 51.39 | 51.74 | 43,691 | -0.95(-1.80%) |
Apr 13, 2015 | 52.34 | 53.35 | 52.30 | 52.69 | 24,019 | +0.28(+0.53%) |
Apr 10, 2015 | 52.29 | 52.89 | 52.25 | 52.41 | 35,120 | +0.16(+0.31%) |
Apr 09, 2015 | 52.49 | 52.99 | 51.95 | 52.25 | 24,448 | -0.24(-0.46%) |
Apr 08, 2015 | 52.50 | 52.98 | 51.79 | 52.49 | 56,701 | -0.49(-0.92%) |
Apr 07, 2015 | 53.64 | 53.64 | 52.89 | 52.98 | 32,467 | -0.66(-1.23%) |
Apr 06, 2015 | 53.38 | 54.00 | 53.11 | 53.64 | 25,504 | -0.42(-0.78%) |
Apr 02, 2015 | 53.95 | 54.06 | 54.06 | 54.06 | 40,800 | +0.11(+0.20%) |
Apr 01, 2015 | 54.04 | 54.25 | 53.01 | 53.95 | 51,413 | -0.30(-0.55%) |
Mar 31, 2015 | 53.96 | 54.55 | 53.29 | 54.25 | 22,583 | +0.29(+0.54%) |
Mar 30, 2015 | 54.68 | 55.55 | 53.72 | 53.96 | 40,703 | -0.55(-1.01%) |
Mar 27, 2015 | 52.50 | 54.73 | 52.50 | 54.51 | 36,768 | +1.78(+3.38%) |
Mar 26, 2015 | 55.07 | 55.07 | 51.88 | 52.73 | 53,314 | -2.49(-4.51%) |
Mar 25, 2015 | 56.32 | 56.32 | 54.73 | 55.22 | 57,588 | -0.90(-1.60%) |
Mar 24, 2015 | 56.19 | 56.79 | 55.41 | 56.12 | 38,357 | +0.28(+0.50%) |
Mar 23, 2015 | 57.05 | 57.51 | 55.83 | 55.84 | 36,614 | -0.80(-1.41%) |
Mar 20, 2015 | 55.92 | 57.16 | 55.47 | 56.64 | 53,423 | +0.53(+0.94%) |
Mar 19, 2015 | 56.62 | 57.00 | 55.91 | 56.11 | 39,347 | -0.75(-1.32%) |
Mar 18, 2015 | 56.64 | 56.97 | 55.88 | 56.86 | 38,035 | -0.14(-0.25%) |
Mar 17, 2015 | 56.96 | 57.55 | 55.83 | 57.00 | 68,209 | +0.10(+0.18%) |
Mar 16, 2015 | 55.29 | 57.30 | 55.04 | 56.90 | 55,477 | +2.01(+3.66%) |
Mar 13, 2015 | 53.87 | 55.05 | 53.46 | 54.89 | 61,927 | +0.68(+1.25%) |
Mar 12, 2015 | 52.86 | 54.54 | 50.79 | 54.21 | 49,326 | +1.87(+3.57%) |
Mar 11, 2015 | 52.35 | 52.61 | 51.36 | 52.34 | 50,112 | +0.21(+0.40%) |
Mar 10, 2015 | 53.99 | 54.00 | 51.92 | 52.13 | 58,780 | -2.31(-4.24%) |
Mar 09, 2015 | 52.52 | 54.47 | 52.52 | 54.44 | 84,866 | +2.21(+4.23%) |
Mar 06, 2015 | 52.61 | 53.31 | 51.40 | 52.23 | 57,185 | -0.48(-0.91%) |
Mar 05, 2015 | 53.72 | 54.97 | 52.45 | 52.71 | 43,854 | -0.66(-1.24%) |
Mar 04, 2015 | 53.90 | 53.95 | 53.30 | 53.37 | 39,166 | -0.58(-1.08%) |
Mar 03, 2015 | 54.00 | 54.66 | 53.50 | 53.95 | 41,912 | +0.05(+0.09%) |
Mar 02, 2015 | 53.32 | 55.31 | 52.49 | 53.90 | 33,199 | +0.70(+1.31%) |
Feb 27, 2015 | 53.89 | 54.56 | 52.89 | 53.20 | 28,513 | -1.05(-1.93%) |
Feb 26, 2015 | 54.19 | 54.35 | 53.11 | 54.25 | 43,378 | +0.25(+0.46%) |
Feb 25, 2015 | 53.75 | 54.43 | 53.75 | 54.00 | 12,005 | +0.05(+0.09%) |
Feb 24, 2015 | 53.19 | 54.26 | 52.95 | 53.95 | 25,732 | +0.92(+1.73%) |
Feb 23, 2015 | 53.17 | 54.07 | 52.50 | 53.03 | 32,872 | -0.60(-1.12%) |
Feb 20, 2015 | 52.33 | 54.21 | 52.33 | 53.63 | 53,533 | +0.58(+1.09%) |
Feb 19, 2015 | 44.25 | 54.18 | 41.80 | 53.05 | 68,316 | +0.23(+0.44%) |
Feb 18, 2015 | 51.65 | 52.82 | 51.03 | 52.82 | 48,320 | +1.51(+2.94%) |
Feb 17, 2015 | 52.01 | 52.01 | 50.69 | 51.31 | 32,266 | -0.48(-0.93%) |
Feb 13, 2015 | 52.31 | 51.79 | 51.79 | 51.79 | 27,300 | -0.25(-0.48%) |
Feb 12, 2015 | 52.21 | 52.57 | 51.08 | 52.04 | 26,775 | +0.28(+0.54%) |
Feb 11, 2015 | 52.93 | 52.93 | 51.47 | 51.76 | 47,272 | -1.04(-1.97%) |
Feb 10, 2015 | 53.33 | 53.36 | 52.13 | 52.80 | 26,455 | -0.07(-0.13%) |
Feb 09, 2015 | 52.93 | 53.35 | 52.67 | 52.87 | 17,500 | +0.22(+0.42%) |
Feb 06, 2015 | 53.28 | 53.87 | 52.36 | 52.65 | 32,458 | -0.78(-1.46%) |
Feb 05, 2015 | 53.52 | 54.00 | 53.00 | 53.43 | 22,986 | -0.02(-0.04%) |
Feb 04, 2015 | 53.93 | 54.40 | 53.31 | 53.45 | 25,975 | -0.93(-1.71%) |
Feb 03, 2015 | 54.02 | 54.84 | 53.84 | 54.38 | 22,036 | +0.74(+1.38%) |