Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.53 | 52.10 | 51.20 | 51.32 | 839,049 | -0.45(-0.88%) |
Apr 29, 2015 | 51.51 | 52.02 | 51.24 | 51.78 | 906,207 | -0.27(-0.52%) |
Apr 28, 2015 | 50.27 | 52.21 | 49.91 | 52.05 | 1,388,717 | +0.94(+1.84%) |
Apr 27, 2015 | 51.40 | 51.88 | 51.00 | 51.11 | 764,245 | -0.24(-0.47%) |
Apr 24, 2015 | 51.95 | 52.10 | 51.15 | 51.35 | 369,293 | -0.34(-0.67%) |
Apr 23, 2015 | 51.62 | 52.03 | 51.19 | 51.69 | 452,122 | +0.03(+0.07%) |
Apr 22, 2015 | 51.64 | 51.70 | 50.98 | 51.66 | 188,999 | +0.16(+0.31%) |
Apr 21, 2015 | 52.16 | 52.16 | 51.11 | 51.50 | 246,321 | -0.45(-0.87%) |
Apr 20, 2015 | 51.85 | 52.14 | 51.55 | 51.95 | 296,521 | +0.55(+1.06%) |
Apr 17, 2015 | 51.72 | 51.72 | 51.01 | 51.41 | 308,321 | -0.65(-1.24%) |
Apr 16, 2015 | 52.52 | 52.75 | 51.73 | 52.06 | 439,610 | -0.46(-0.88%) |
Apr 15, 2015 | 52.31 | 52.76 | 52.29 | 52.52 | 756,708 | +0.42(+0.81%) |
Apr 14, 2015 | 52.36 | 52.47 | 52.01 | 52.10 | 559,115 | +0.14(+0.27%) |
Apr 13, 2015 | 52.22 | 52.75 | 51.90 | 51.95 | 454,518 | -0.17(-0.32%) |
Apr 10, 2015 | 52.72 | 54.10 | 52.09 | 52.12 | 559,778 | -0.37(-0.70%) |
Apr 09, 2015 | 52.45 | 52.87 | 52.23 | 52.49 | 304,822 | +0.00(+0.00%) |
Apr 08, 2015 | 53.16 | 53.33 | 52.38 | 52.49 | 565,995 | -0.79(-1.48%) |
Apr 07, 2015 | 53.92 | 53.92 | 53.22 | 53.28 | 262,238 | -0.73(-1.35%) |
Apr 06, 2015 | 52.81 | 54.35 | 52.76 | 54.01 | 390,930 | +1.13(+2.13%) |
Apr 02, 2015 | 52.64 | 52.89 | 52.89 | 52.89 | 284,210 | +0.06(+0.11%) |
Apr 01, 2015 | 52.53 | 53.12 | 52.08 | 52.83 | 494,691 | +0.41(+0.79%) |
Mar 31, 2015 | 52.27 | 52.52 | 51.95 | 52.42 | 483,254 | -0.38(-0.72%) |
Mar 30, 2015 | 53.21 | 53.43 | 52.77 | 52.79 | 438,962 | -0.07(-0.13%) |
Mar 27, 2015 | 52.88 | 52.97 | 52.21 | 52.86 | 581,752 | -0.02(-0.03%) |
Mar 26, 2015 | 52.47 | 53.07 | 52.46 | 52.88 | 342,053 | +0.18(+0.33%) |
Mar 25, 2015 | 53.31 | 53.34 | 52.69 | 52.70 | 265,397 | -0.27(-0.51%) |
Mar 24, 2015 | 52.85 | 53.29 | 52.46 | 52.97 | 469,782 | +0.27(+0.51%) |
Mar 23, 2015 | 53.16 | 53.45 | 52.69 | 52.70 | 468,851 | -0.53(-0.99%) |
Mar 20, 2015 | 53.55 | 53.84 | 53.21 | 53.23 | 1,096,307 | -0.14(-0.27%) |
Mar 19, 2015 | 54.53 | 54.62 | 53.06 | 53.37 | 524,532 | -1.44(-2.64%) |
Mar 18, 2015 | 53.54 | 54.98 | 53.34 | 54.82 | 819,562 | +1.16(+2.16%) |
Mar 17, 2015 | 53.24 | 53.87 | 53.23 | 53.66 | 509,185 | +0.01(+0.02%) |
Mar 16, 2015 | 53.47 | 53.77 | 53.21 | 53.65 | 529,573 | +0.50(+0.95%) |
Mar 13, 2015 | 53.83 | 53.95 | 52.89 | 53.15 | 498,427 | -0.99(-1.83%) |
Mar 12, 2015 | 54.09 | 54.70 | 54.02 | 54.14 | 428,551 | +0.47(+0.88%) |
Mar 11, 2015 | 53.52 | 53.76 | 53.19 | 53.67 | 772,986 | +0.16(+0.30%) |
Mar 10, 2015 | 54.26 | 54.66 | 53.47 | 53.51 | 745,673 | -1.40(-2.55%) |
Mar 09, 2015 | 55.26 | 55.45 | 54.89 | 54.91 | 662,697 | -0.04(-0.08%) |
Mar 06, 2015 | 55.37 | 56.01 | 54.84 | 54.95 | 390,886 | -0.76(-1.37%) |
Mar 05, 2015 | 55.88 | 56.15 | 55.44 | 55.72 | 526,755 | -0.09(-0.17%) |
Mar 04, 2015 | 56.49 | 56.49 | 55.63 | 55.81 | 634,722 | -0.68(-1.20%) |
Mar 03, 2015 | 56.47 | 56.77 | 56.18 | 56.49 | 727,239 | -0.10(-0.18%) |
Mar 02, 2015 | 56.13 | 56.79 | 55.24 | 56.59 | 1,105,193 | +0.46(+0.82%) |
Feb 27, 2015 | 56.61 | 57.24 | 56.13 | 56.13 | 942,771 | -1.27(-2.21%) |
Feb 26, 2015 | 57.97 | 58.04 | 57.25 | 57.40 | 410,083 | -0.69(-1.19%) |
Feb 25, 2015 | 58.37 | 58.78 | 57.73 | 58.09 | 461,695 | -0.05(-0.09%) |
Feb 24, 2015 | 58.21 | 58.90 | 57.98 | 58.14 | 640,752 | +0.05(+0.09%) |
Feb 23, 2015 | 58.01 | 58.44 | 57.53 | 58.09 | 634,560 | -0.24(-0.42%) |
Feb 20, 2015 | 57.98 | 58.48 | 56.95 | 58.33 | 485,424 | +0.20(+0.35%) |
Feb 19, 2015 | 56.95 | 58.47 | 56.64 | 58.13 | 675,457 | +0.79(+1.39%) |
Feb 18, 2015 | 57.12 | 57.62 | 56.98 | 57.33 | 685,824 | +0.13(+0.22%) |
Feb 17, 2015 | 57.00 | 57.38 | 56.28 | 57.21 | 628,385 | +0.21(+0.37%) |
Feb 13, 2015 | 57.62 | 57.00 | 57.00 | 57.00 | 833,008 | -0.33(-0.58%) |
Feb 12, 2015 | 56.92 | 57.59 | 56.75 | 57.33 | 853,153 | +1.03(+1.83%) |
Feb 11, 2015 | 57.07 | 57.44 | 55.06 | 56.31 | 2,019,969 | -1.84(-3.16%) |
Feb 10, 2015 | 57.38 | 58.50 | 56.27 | 58.14 | 1,987,204 | +0.93(+1.62%) |
Feb 09, 2015 | 53.50 | 57.99 | 53.38 | 57.22 | 6,030,133 | +5.18(+9.96%) |
Feb 06, 2015 | 52.17 | 52.51 | 52.00 | 52.03 | 512,757 | -0.13(-0.24%) |
Feb 05, 2015 | 52.25 | 52.47 | 51.83 | 52.16 | 492,485 | +0.28(+0.53%) |
Feb 04, 2015 | 52.62 | 52.90 | 51.74 | 51.88 | 547,490 | -1.00(-1.90%) |
Feb 03, 2015 | 52.41 | 53.11 | 52.32 | 52.89 | 1,037,894 | +0.99(+1.90%) |