Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.81 | 52.11 | 51.21 | 51.42 | 3,112,191 | -0.57(-1.10%) |
Apr 29, 2015 | 51.07 | 52.59 | 50.78 | 51.99 | 4,014,827 | +0.57(+1.11%) |
Apr 28, 2015 | 51.01 | 51.50 | 50.91 | 51.42 | 3,211,876 | +0.19(+0.37%) |
Apr 27, 2015 | 50.26 | 51.29 | 50.04 | 51.23 | 3,063,753 | +1.09(+2.17%) |
Apr 24, 2015 | 50.37 | 50.67 | 49.67 | 50.14 | 2,285,995 | -0.37(-0.73%) |
Apr 23, 2015 | 48.87 | 50.81 | 48.85 | 50.51 | 3,680,022 | +1.69(+3.46%) |
Apr 22, 2015 | 48.81 | 48.90 | 48.24 | 48.82 | 2,216,209 | -0.03(-0.06%) |
Apr 21, 2015 | 49.49 | 49.78 | 48.58 | 48.85 | 2,997,817 | -0.72(-1.45%) |
Apr 20, 2015 | 49.20 | 49.73 | 49.20 | 49.57 | 2,184,096 | +0.58(+1.19%) |
Apr 17, 2015 | 49.28 | 49.47 | 48.71 | 48.98 | 2,282,578 | -0.79(-1.58%) |
Apr 16, 2015 | 50.06 | 50.39 | 49.67 | 49.77 | 2,527,205 | -0.48(-0.95%) |
Apr 15, 2015 | 48.56 | 50.41 | 48.37 | 50.25 | 3,886,345 | +2.09(+4.34%) |
Apr 14, 2015 | 47.33 | 48.30 | 47.29 | 48.15 | 2,391,335 | +0.69(+1.46%) |
Apr 13, 2015 | 47.13 | 47.88 | 46.90 | 47.46 | 2,038,346 | +0.33(+0.71%) |
Apr 10, 2015 | 48.21 | 48.22 | 46.91 | 47.13 | 6,655,171 | -1.51(-3.10%) |
Apr 09, 2015 | 48.37 | 48.81 | 48.19 | 48.64 | 1,934,548 | +0.11(+0.22%) |
Apr 08, 2015 | 48.22 | 48.85 | 48.12 | 48.53 | 3,022,111 | +0.06(+0.13%) |
Apr 07, 2015 | 48.25 | 48.91 | 48.22 | 48.47 | 1,949,535 | -0.01(-0.03%) |
Apr 06, 2015 | 47.08 | 48.98 | 47.03 | 48.48 | 2,383,347 | +1.16(+2.45%) |
Apr 02, 2015 | 47.16 | 47.32 | 47.32 | 47.32 | 1,952,441 | +0.18(+0.37%) |
Apr 01, 2015 | 46.92 | 47.48 | 46.55 | 47.14 | 1,653,660 | +0.20(+0.43%) |
Mar 31, 2015 | 47.56 | 47.56 | 46.63 | 46.94 | 2,648,133 | -0.94(-1.96%) |
Mar 30, 2015 | 47.69 | 47.96 | 47.42 | 47.88 | 1,425,883 | +0.51(+1.08%) |
Mar 27, 2015 | 47.31 | 47.71 | 47.09 | 47.37 | 1,737,110 | +0.17(+0.36%) |
Mar 26, 2015 | 46.82 | 47.33 | 46.74 | 47.20 | 2,316,565 | +0.03(+0.07%) |
Mar 25, 2015 | 47.63 | 47.65 | 46.89 | 47.16 | 2,179,454 | -0.27(-0.57%) |
Mar 24, 2015 | 47.14 | 47.59 | 46.97 | 47.44 | 1,549,313 | +0.29(+0.60%) |
Mar 23, 2015 | 47.99 | 48.16 | 47.10 | 47.15 | 2,684,282 | -1.27(-2.62%) |
Mar 20, 2015 | 48.54 | 48.81 | 48.33 | 48.42 | 4,980,356 | +0.11(+0.22%) |
Mar 19, 2015 | 48.53 | 48.65 | 47.91 | 48.31 | 1,885,884 | -0.65(-1.33%) |
Mar 18, 2015 | 46.93 | 49.13 | 46.66 | 48.96 | 3,120,285 | +1.86(+3.95%) |
Mar 17, 2015 | 48.25 | 48.25 | 46.75 | 47.10 | 3,589,513 | -1.37(-2.82%) |
Mar 16, 2015 | 48.50 | 48.66 | 48.20 | 48.47 | 2,614,867 | +0.08(+0.17%) |
Mar 13, 2015 | 48.69 | 48.70 | 47.86 | 48.39 | 2,189,310 | -0.46(-0.95%) |
Mar 12, 2015 | 48.15 | 48.94 | 48.08 | 48.85 | 1,925,787 | +0.98(+2.06%) |
Mar 11, 2015 | 47.78 | 47.96 | 47.44 | 47.86 | 1,718,131 | +0.21(+0.44%) |
Mar 10, 2015 | 48.28 | 48.28 | 47.65 | 47.65 | 1,904,294 | -1.05(-2.15%) |
Mar 09, 2015 | 48.17 | 48.85 | 48.17 | 48.70 | 1,703,039 | +0.68(+1.41%) |
Mar 06, 2015 | 48.64 | 48.98 | 47.87 | 48.02 | 1,926,698 | -1.19(-2.42%) |
Mar 05, 2015 | 48.64 | 49.23 | 48.41 | 49.21 | 2,593,739 | +0.56(+1.16%) |
Mar 04, 2015 | 48.77 | 48.98 | 48.18 | 48.64 | 1,701,573 | -0.34(-0.69%) |
Mar 03, 2015 | 48.90 | 49.44 | 48.55 | 48.98 | 2,400,173 | -0.19(-0.39%) |
Mar 02, 2015 | 48.93 | 49.36 | 48.22 | 49.17 | 2,166,184 | +0.24(+0.50%) |
Feb 27, 2015 | 49.20 | 49.61 | 48.85 | 48.93 | 1,939,461 | -0.32(-0.65%) |
Feb 26, 2015 | 49.76 | 50.00 | 49.07 | 49.25 | 1,993,606 | -0.62(-1.24%) |
Feb 25, 2015 | 49.97 | 50.21 | 49.56 | 49.87 | 1,310,334 | -0.16(-0.31%) |
Feb 24, 2015 | 49.73 | 50.20 | 49.60 | 50.02 | 1,367,902 | +0.23(+0.46%) |
Feb 23, 2015 | 50.04 | 50.27 | 49.48 | 49.79 | 1,473,698 | -0.53(-1.05%) |
Feb 20, 2015 | 49.93 | 50.43 | 49.10 | 50.32 | 2,021,347 | +0.14(+0.27%) |
Feb 19, 2015 | 49.56 | 50.25 | 49.30 | 50.18 | 2,893,936 | +0.30(+0.61%) |
Feb 18, 2015 | 50.08 | 50.35 | 49.59 | 49.88 | 3,016,973 | -0.30(-0.59%) |
Feb 17, 2015 | 50.06 | 50.25 | 49.36 | 50.18 | 2,240,616 | -0.08(-0.16%) |
Feb 13, 2015 | 49.55 | 50.26 | 50.26 | 50.26 | 3,166,869 | +0.76(+1.54%) |
Feb 12, 2015 | 49.02 | 49.56 | 48.79 | 49.50 | 1,649,057 | +0.81(+1.66%) |
Feb 11, 2015 | 48.71 | 48.93 | 48.12 | 48.69 | 1,404,462 | -0.24(-0.50%) |
Feb 10, 2015 | 49.46 | 49.58 | 48.47 | 48.93 | 1,687,523 | -0.40(-0.81%) |
Feb 09, 2015 | 48.60 | 49.41 | 48.55 | 49.33 | 2,559,311 | +0.62(+1.28%) |
Feb 06, 2015 | 49.10 | 49.35 | 48.56 | 48.71 | 2,031,258 | -0.42(-0.85%) |
Feb 05, 2015 | 49.20 | 49.34 | 48.79 | 49.12 | 2,028,392 | +0.32(+0.65%) |
Feb 04, 2015 | 49.42 | 49.57 | 48.66 | 48.81 | 3,142,432 | -1.06(-2.13%) |
Feb 03, 2015 | 50.39 | 50.46 | 49.58 | 49.87 | 5,840,609 | +0.98(+2.00%) |