Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.80 | 52.10 | 51.20 | 51.41 | 3,112,751 | -0.57(-1.10%) |
Apr 29, 2015 | 51.06 | 52.58 | 50.77 | 51.98 | 4,015,550 | +0.57(+1.11%) |
Apr 28, 2015 | 51.00 | 51.49 | 50.90 | 51.41 | 3,212,454 | +0.19(+0.37%) |
Apr 27, 2015 | 50.25 | 51.28 | 50.03 | 51.22 | 3,064,304 | +1.09(+2.17%) |
Apr 24, 2015 | 50.36 | 50.66 | 49.66 | 50.14 | 2,286,407 | -0.37(-0.73%) |
Apr 23, 2015 | 48.87 | 50.81 | 48.85 | 50.50 | 3,680,684 | +1.69(+3.46%) |
Apr 22, 2015 | 48.80 | 48.89 | 48.23 | 48.81 | 2,216,607 | -0.03(-0.06%) |
Apr 21, 2015 | 49.48 | 49.78 | 48.57 | 48.84 | 2,998,356 | -0.72(-1.45%) |
Apr 20, 2015 | 49.19 | 49.72 | 49.19 | 49.56 | 2,184,488 | +0.58(+1.19%) |
Apr 17, 2015 | 49.27 | 49.46 | 48.70 | 48.97 | 2,282,988 | -0.79(-1.58%) |
Apr 16, 2015 | 50.05 | 50.38 | 49.66 | 49.76 | 2,527,660 | -0.48(-0.95%) |
Apr 15, 2015 | 48.55 | 50.40 | 48.36 | 50.24 | 3,887,044 | +2.09(+4.34%) |
Apr 14, 2015 | 47.32 | 48.29 | 47.28 | 48.15 | 2,391,765 | +0.69(+1.46%) |
Apr 13, 2015 | 47.12 | 47.87 | 46.89 | 47.45 | 2,038,713 | +0.33(+0.71%) |
Apr 10, 2015 | 48.20 | 48.21 | 46.90 | 47.12 | 6,656,368 | -1.51(-3.10%) |
Apr 09, 2015 | 48.36 | 48.80 | 48.18 | 48.63 | 1,934,896 | +0.11(+0.22%) |
Apr 08, 2015 | 48.21 | 48.85 | 48.11 | 48.52 | 3,022,655 | +0.06(+0.13%) |
Apr 07, 2015 | 48.24 | 48.90 | 48.21 | 48.46 | 1,949,885 | -0.01(-0.03%) |
Apr 06, 2015 | 47.07 | 48.97 | 47.03 | 48.47 | 2,383,775 | +1.16(+2.45%) |
Apr 02, 2015 | 47.15 | 47.31 | 47.31 | 47.31 | 1,952,792 | +0.18(+0.37%) |
Apr 01, 2015 | 46.91 | 47.47 | 46.54 | 47.13 | 1,653,957 | +0.20(+0.43%) |
Mar 31, 2015 | 47.56 | 47.56 | 46.62 | 46.93 | 2,648,609 | -0.94(-1.96%) |
Mar 30, 2015 | 47.68 | 47.96 | 47.41 | 47.87 | 1,426,139 | +0.51(+1.08%) |
Mar 27, 2015 | 47.30 | 47.70 | 47.08 | 47.36 | 1,737,423 | +0.17(+0.36%) |
Mar 26, 2015 | 46.82 | 47.32 | 46.73 | 47.19 | 2,316,982 | +0.03(+0.07%) |
Mar 25, 2015 | 47.62 | 47.64 | 46.88 | 47.15 | 2,179,846 | -0.27(-0.57%) |
Mar 24, 2015 | 47.13 | 47.58 | 46.96 | 47.43 | 1,549,591 | +0.29(+0.60%) |
Mar 23, 2015 | 47.98 | 48.15 | 47.10 | 47.14 | 2,684,765 | -1.27(-2.62%) |
Mar 20, 2015 | 48.53 | 48.80 | 48.32 | 48.41 | 4,981,252 | +0.11(+0.22%) |
Mar 19, 2015 | 48.52 | 48.64 | 47.90 | 48.30 | 1,886,223 | -0.65(-1.33%) |
Mar 18, 2015 | 46.92 | 49.12 | 46.65 | 48.95 | 3,120,847 | +1.86(+3.95%) |
Mar 17, 2015 | 48.24 | 48.24 | 46.74 | 47.09 | 3,590,159 | -1.36(-2.82%) |
Mar 16, 2015 | 48.49 | 48.66 | 48.19 | 48.46 | 2,615,337 | +0.08(+0.17%) |
Mar 13, 2015 | 48.68 | 48.70 | 47.85 | 48.38 | 2,189,704 | -0.46(-0.95%) |
Mar 12, 2015 | 48.15 | 48.93 | 48.07 | 48.84 | 1,926,133 | +0.98(+2.06%) |
Mar 11, 2015 | 47.77 | 47.96 | 47.43 | 47.85 | 1,718,440 | +0.21(+0.44%) |
Mar 10, 2015 | 48.27 | 48.27 | 47.64 | 47.64 | 1,904,636 | -1.05(-2.15%) |
Mar 09, 2015 | 48.16 | 48.85 | 48.16 | 48.69 | 1,703,345 | +0.68(+1.41%) |
Mar 06, 2015 | 48.64 | 48.97 | 47.86 | 48.01 | 1,927,045 | -1.19(-2.42%) |
Mar 05, 2015 | 48.64 | 49.22 | 48.40 | 49.20 | 2,594,205 | +0.56(+1.16%) |
Mar 04, 2015 | 48.76 | 48.97 | 48.17 | 48.64 | 1,701,879 | -0.34(-0.69%) |
Mar 03, 2015 | 48.89 | 49.43 | 48.54 | 48.97 | 2,400,605 | -0.19(-0.39%) |
Mar 02, 2015 | 48.92 | 49.35 | 48.21 | 49.16 | 2,166,573 | +0.24(+0.50%) |
Feb 27, 2015 | 49.19 | 49.61 | 48.85 | 48.92 | 1,939,810 | -0.32(-0.65%) |
Feb 26, 2015 | 49.76 | 49.99 | 49.06 | 49.24 | 1,993,965 | -0.62(-1.24%) |
Feb 25, 2015 | 49.97 | 50.20 | 49.56 | 49.86 | 1,310,570 | -0.16(-0.31%) |
Feb 24, 2015 | 49.72 | 50.20 | 49.59 | 50.01 | 1,368,148 | +0.23(+0.46%) |
Feb 23, 2015 | 50.03 | 50.26 | 49.47 | 49.78 | 1,473,963 | -0.53(-1.05%) |
Feb 20, 2015 | 49.92 | 50.42 | 49.09 | 50.31 | 2,021,711 | +0.13(+0.27%) |
Feb 19, 2015 | 49.55 | 50.24 | 49.29 | 50.18 | 2,894,456 | +0.30(+0.61%) |
Feb 18, 2015 | 50.07 | 50.34 | 49.58 | 49.87 | 3,017,516 | -0.30(-0.59%) |
Feb 17, 2015 | 50.05 | 50.24 | 49.35 | 50.17 | 2,241,019 | -0.08(-0.16%) |
Feb 13, 2015 | 49.54 | 50.25 | 50.25 | 50.25 | 3,167,438 | +0.76(+1.54%) |
Feb 12, 2015 | 49.01 | 49.55 | 48.78 | 49.49 | 1,649,354 | +0.81(+1.66%) |
Feb 11, 2015 | 48.70 | 48.92 | 48.12 | 48.68 | 1,404,715 | -0.24(-0.50%) |
Feb 10, 2015 | 49.45 | 49.57 | 48.46 | 48.92 | 1,687,827 | -0.40(-0.81%) |
Feb 09, 2015 | 48.60 | 49.41 | 48.54 | 49.32 | 2,559,771 | +0.62(+1.28%) |
Feb 06, 2015 | 49.09 | 49.34 | 48.55 | 48.70 | 2,031,623 | -0.42(-0.85%) |
Feb 05, 2015 | 49.19 | 49.33 | 48.78 | 49.12 | 2,028,756 | +0.32(+0.65%) |
Feb 04, 2015 | 49.41 | 49.56 | 48.65 | 48.80 | 3,142,997 | -1.06(-2.13%) |
Feb 03, 2015 | 50.38 | 50.45 | 49.57 | 49.86 | 5,841,659 | +0.98(+2.00%) |