Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.53 | 52.58 | 52.07 | 52.27 | 748,761 | -0.34(-0.64%) |
Apr 29, 2015 | 52.56 | 52.79 | 52.43 | 52.61 | 864,199 | -0.23(-0.43%) |
Apr 28, 2015 | 52.47 | 52.84 | 52.30 | 52.84 | 1,057,683 | +0.41(+0.78%) |
Apr 27, 2015 | 52.71 | 52.75 | 52.38 | 52.43 | 575,420 | -0.18(-0.34%) |
Apr 24, 2015 | 52.55 | 52.64 | 52.42 | 52.61 | 469,005 | +0.18(+0.34%) |
Apr 23, 2015 | 52.23 | 52.59 | 52.17 | 52.43 | 536,006 | +0.06(+0.11%) |
Apr 22, 2015 | 52.24 | 52.41 | 51.96 | 52.37 | 772,524 | +0.26(+0.51%) |
Apr 21, 2015 | 52.31 | 52.55 | 52.01 | 52.11 | 702,549 | -0.20(-0.39%) |
Apr 20, 2015 | 52.08 | 52.45 | 52.07 | 52.31 | 659,690 | +0.49(+0.94%) |
Apr 17, 2015 | 52.12 | 52.14 | 51.61 | 51.82 | 855,523 | -0.53(-1.01%) |
Apr 16, 2015 | 52.34 | 52.50 | 52.17 | 52.35 | 593,199 | -0.03(-0.06%) |
Apr 15, 2015 | 52.26 | 52.55 | 52.24 | 52.38 | 564,209 | +0.33(+0.64%) |
Apr 14, 2015 | 51.90 | 52.12 | 51.75 | 52.05 | 502,494 | +0.14(+0.26%) |
Apr 13, 2015 | 52.15 | 52.22 | 51.89 | 51.91 | 548,038 | -0.28(-0.53%) |
Apr 10, 2015 | 51.89 | 52.19 | 51.85 | 52.19 | 514,767 | +0.42(+0.81%) |
Apr 09, 2015 | 51.47 | 51.83 | 51.36 | 51.77 | 565,764 | +0.26(+0.51%) |
Apr 08, 2015 | 51.60 | 51.68 | 51.32 | 51.50 | 613,737 | +0.00(+0.00%) |
Apr 07, 2015 | 51.65 | 51.78 | 51.50 | 51.50 | 570,998 | -0.09(-0.18%) |
Apr 06, 2015 | 51.01 | 51.75 | 50.99 | 51.59 | 771,574 | +0.38(+0.75%) |
Apr 02, 2015 | 51.07 | 51.21 | 51.21 | 51.21 | 633,057 | +0.14(+0.28%) |
Apr 01, 2015 | 51.27 | 51.27 | 50.81 | 51.07 | 1,131,149 | -0.33(-0.64%) |
Mar 31, 2015 | 51.38 | 51.60 | 51.20 | 51.40 | 642,306 | -0.21(-0.41%) |
Mar 30, 2015 | 51.24 | 51.71 | 51.24 | 51.61 | 733,706 | +0.65(+1.27%) |
Mar 27, 2015 | 50.88 | 51.01 | 50.75 | 50.96 | 735,694 | +0.11(+0.21%) |
Mar 26, 2015 | 50.86 | 51.11 | 50.61 | 50.86 | 1,495,082 | -0.14(-0.28%) |
Mar 25, 2015 | 51.70 | 51.77 | 50.98 | 51.00 | 854,375 | -0.57(-1.11%) |
Mar 24, 2015 | 51.98 | 51.99 | 51.56 | 51.57 | 819,418 | -0.41(-0.78%) |
Mar 23, 2015 | 51.98 | 52.20 | 51.94 | 51.98 | 2,050,267 | +0.03(+0.06%) |
Mar 20, 2015 | 51.84 | 52.11 | 51.71 | 51.95 | 619,675 | +0.38(+0.74%) |
Mar 19, 2015 | 51.74 | 51.79 | 51.50 | 51.56 | 578,715 | -0.36(-0.69%) |
Mar 18, 2015 | 51.09 | 52.13 | 50.94 | 51.92 | 2,318,252 | +0.67(+1.30%) |
Mar 17, 2015 | 51.24 | 51.35 | 51.02 | 51.26 | 613,093 | -0.11(-0.22%) |
Mar 16, 2015 | 50.92 | 51.39 | 50.91 | 51.37 | 739,565 | +0.61(+1.19%) |
Mar 13, 2015 | 50.96 | 50.96 | 50.41 | 50.77 | 795,506 | -0.29(-0.57%) |
Mar 12, 2015 | 50.59 | 51.06 | 50.59 | 51.06 | 792,748 | +0.58(+1.16%) |
Mar 11, 2015 | 50.82 | 50.82 | 50.43 | 50.47 | 955,304 | -0.20(-0.40%) |
Mar 10, 2015 | 51.13 | 51.13 | 50.68 | 50.68 | 967,418 | -0.77(-1.50%) |
Mar 09, 2015 | 51.33 | 51.62 | 51.33 | 51.45 | 740,393 | +0.19(+0.38%) |
Mar 06, 2015 | 51.83 | 51.85 | 51.14 | 51.25 | 1,395,662 | -0.72(-1.38%) |
Mar 05, 2015 | 52.10 | 52.13 | 51.86 | 51.97 | 584,458 | -0.10(-0.19%) |
Mar 04, 2015 | 52.22 | 52.33 | 51.92 | 52.07 | 746,036 | -0.27(-0.51%) |
Mar 03, 2015 | 52.43 | 52.44 | 52.21 | 52.33 | 939,350 | -0.18(-0.34%) |
Mar 02, 2015 | 52.39 | 52.53 | 52.32 | 52.51 | 863,580 | +0.16(+0.30%) |
Feb 27, 2015 | 52.51 | 52.57 | 52.34 | 52.36 | 626,655 | -0.18(-0.34%) |
Feb 26, 2015 | 52.50 | 52.58 | 52.31 | 52.54 | 695,417 | +0.00(+0.00%) |
Feb 25, 2015 | 52.69 | 52.69 | 52.45 | 52.54 | 736,286 | -0.15(-0.28%) |
Feb 24, 2015 | 52.51 | 52.74 | 52.39 | 52.69 | 681,122 | +0.19(+0.36%) |
Feb 23, 2015 | 52.37 | 52.50 | 52.28 | 52.50 | 760,964 | +0.04(+0.09%) |
Feb 20, 2015 | 52.16 | 52.48 | 51.89 | 52.45 | 755,360 | +0.23(+0.44%) |
Feb 19, 2015 | 52.24 | 52.34 | 52.09 | 52.22 | 989,132 | -0.15(-0.29%) |
Feb 18, 2015 | 52.26 | 52.38 | 52.14 | 52.37 | 610,740 | -0.01(-0.01%) |
Feb 17, 2015 | 52.26 | 52.40 | 52.11 | 52.38 | 896,005 | +0.04(+0.09%) |
Feb 13, 2015 | 52.28 | 52.33 | 52.33 | 52.33 | 1,056,673 | +0.16(+0.30%) |
Feb 12, 2015 | 51.92 | 52.18 | 51.91 | 52.18 | 871,364 | +0.51(+0.98%) |
Feb 11, 2015 | 51.68 | 51.79 | 51.40 | 51.67 | 865,105 | -0.03(-0.06%) |
Feb 10, 2015 | 51.56 | 51.77 | 51.21 | 51.70 | 1,061,687 | +0.53(+1.04%) |
Feb 09, 2015 | 51.20 | 51.39 | 51.02 | 51.17 | 640,906 | -0.19(-0.36%) |
Feb 06, 2015 | 51.68 | 51.77 | 51.21 | 51.36 | 806,976 | -0.20(-0.39%) |
Feb 05, 2015 | 51.29 | 51.58 | 51.24 | 51.56 | 921,481 | +0.53(+1.04%) |
Feb 04, 2015 | 51.09 | 51.38 | 50.92 | 51.03 | 1,085,563 | -0.24(-0.47%) |
Feb 03, 2015 | 50.84 | 51.29 | 50.79 | 51.27 | 1,142,110 | +0.67(+1.33%) |