Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.00 | 52.66 | 51.34 | 52.10 | 436,066 | +0.36(+0.70%) |
Apr 29, 2015 | 52.02 | 52.22 | 51.11 | 51.74 | 290,357 | +0.71(+1.39%) |
Apr 28, 2015 | 50.53 | 51.08 | 50.21 | 51.03 | 214,850 | +0.64(+1.27%) |
Apr 27, 2015 | 51.03 | 51.27 | 50.03 | 50.39 | 343,711 | -0.60(-1.18%) |
Apr 24, 2015 | 51.36 | 51.36 | 50.71 | 50.99 | 170,966 | -0.37(-0.72%) |
Apr 23, 2015 | 51.23 | 51.53 | 51.03 | 51.35 | 128,045 | +0.02(+0.03%) |
Apr 22, 2015 | 51.00 | 51.41 | 50.31 | 51.34 | 207,959 | +0.52(+1.01%) |
Apr 21, 2015 | 50.97 | 51.07 | 50.50 | 50.82 | 177,785 | -0.14(-0.27%) |
Apr 20, 2015 | 50.99 | 51.13 | 50.43 | 50.96 | 245,765 | +0.22(+0.43%) |
Apr 17, 2015 | 50.85 | 50.87 | 50.34 | 50.75 | 175,144 | -0.52(-1.01%) |
Apr 16, 2015 | 51.59 | 51.59 | 50.55 | 51.27 | 266,030 | -0.25(-0.48%) |
Apr 15, 2015 | 49.91 | 51.95 | 49.60 | 51.51 | 484,587 | +1.89(+3.80%) |
Apr 14, 2015 | 50.16 | 50.16 | 49.36 | 49.63 | 144,292 | -0.46(-0.93%) |
Apr 13, 2015 | 49.24 | 50.34 | 49.16 | 50.09 | 209,607 | +0.99(+2.02%) |
Apr 10, 2015 | 49.56 | 49.56 | 48.76 | 49.10 | 237,404 | -0.60(-1.21%) |
Apr 09, 2015 | 49.00 | 50.05 | 49.00 | 49.70 | 355,936 | +0.78(+1.60%) |
Apr 08, 2015 | 48.89 | 49.20 | 48.77 | 48.92 | 362,839 | +0.08(+0.16%) |
Apr 07, 2015 | 48.88 | 49.14 | 48.52 | 48.84 | 312,618 | -0.02(-0.05%) |
Apr 06, 2015 | 48.32 | 48.89 | 47.93 | 48.86 | 327,215 | +0.36(+0.74%) |
Apr 02, 2015 | 48.49 | 48.50 | 48.50 | 48.50 | 256,520 | +0.06(+0.13%) |
Apr 01, 2015 | 48.99 | 48.99 | 48.05 | 48.44 | 326,831 | -0.49(-1.00%) |
Mar 31, 2015 | 49.12 | 49.20 | 48.71 | 48.92 | 269,854 | -0.38(-0.78%) |
Mar 30, 2015 | 48.64 | 49.37 | 48.61 | 49.31 | 186,028 | +0.95(+1.97%) |
Mar 27, 2015 | 48.44 | 48.44 | 47.90 | 48.36 | 197,119 | -0.04(-0.08%) |
Mar 26, 2015 | 47.86 | 48.42 | 47.29 | 48.40 | 232,074 | +0.49(+1.02%) |
Mar 25, 2015 | 48.64 | 48.64 | 47.90 | 47.91 | 261,638 | -0.49(-1.01%) |
Mar 24, 2015 | 48.60 | 48.69 | 47.96 | 48.40 | 161,858 | -0.11(-0.23%) |
Mar 23, 2015 | 48.84 | 48.95 | 48.41 | 48.51 | 208,140 | -0.18(-0.36%) |
Mar 20, 2015 | 48.61 | 48.93 | 48.25 | 48.68 | 397,973 | +0.47(+0.98%) |
Mar 19, 2015 | 48.58 | 48.83 | 47.77 | 48.21 | 311,098 | -0.62(-1.26%) |
Mar 18, 2015 | 48.81 | 49.32 | 48.48 | 48.83 | 343,583 | -0.19(-0.39%) |
Mar 17, 2015 | 48.24 | 49.06 | 48.08 | 49.02 | 279,535 | +0.64(+1.32%) |
Mar 16, 2015 | 48.32 | 48.51 | 47.99 | 48.38 | 264,376 | +0.13(+0.27%) |
Mar 13, 2015 | 48.21 | 48.37 | 47.61 | 48.25 | 372,703 | -0.21(-0.43%) |
Mar 12, 2015 | 48.51 | 48.64 | 47.57 | 48.46 | 488,586 | +0.38(+0.80%) |
Mar 11, 2015 | 48.08 | 48.37 | 47.91 | 48.08 | 302,130 | +0.00(+0.00%) |
Mar 10, 2015 | 48.09 | 48.30 | 47.61 | 48.08 | 389,382 | -0.52(-1.07%) |
Mar 09, 2015 | 47.95 | 48.68 | 47.50 | 48.60 | 296,704 | +0.87(+1.83%) |
Mar 06, 2015 | 47.28 | 48.22 | 46.87 | 47.73 | 257,680 | +0.50(+1.05%) |
Mar 05, 2015 | 47.15 | 47.28 | 46.51 | 47.23 | 494,270 | +0.18(+0.37%) |
Mar 04, 2015 | 47.29 | 47.36 | 46.77 | 47.05 | 243,375 | -0.30(-0.64%) |
Mar 03, 2015 | 47.41 | 47.53 | 47.08 | 47.36 | 203,538 | +0.02(+0.05%) |
Mar 02, 2015 | 47.21 | 47.39 | 46.92 | 47.33 | 305,927 | +0.18(+0.39%) |
Feb 27, 2015 | 47.61 | 47.61 | 46.81 | 47.15 | 436,114 | -0.34(-0.71%) |
Feb 26, 2015 | 47.55 | 47.59 | 47.16 | 47.49 | 267,513 | +0.00(+0.00%) |
Feb 25, 2015 | 47.49 | 47.54 | 47.01 | 47.49 | 211,781 | +0.14(+0.30%) |
Feb 24, 2015 | 47.44 | 47.71 | 47.03 | 47.34 | 250,445 | +0.15(+0.32%) |
Feb 23, 2015 | 47.55 | 47.81 | 46.67 | 47.19 | 231,713 | -0.39(-0.82%) |
Feb 20, 2015 | 47.41 | 47.63 | 46.85 | 47.58 | 287,180 | +0.18(+0.39%) |
Feb 19, 2015 | 47.86 | 47.86 | 46.82 | 47.40 | 441,315 | -0.55(-1.15%) |
Feb 18, 2015 | 48.28 | 48.37 | 47.61 | 47.95 | 474,716 | -0.24(-0.50%) |
Feb 17, 2015 | 47.44 | 48.28 | 46.70 | 48.19 | 343,593 | +0.83(+1.75%) |
Feb 13, 2015 | 47.35 | 47.36 | 47.36 | 47.36 | 197,833 | +0.15(+0.32%) |
Feb 12, 2015 | 46.66 | 47.40 | 46.43 | 47.21 | 235,100 | +0.83(+1.79%) |
Feb 11, 2015 | 46.72 | 46.72 | 46.02 | 46.38 | 214,754 | -0.48(-1.02%) |
Feb 10, 2015 | 47.04 | 47.04 | 46.24 | 46.85 | 336,574 | +0.06(+0.14%) |
Feb 09, 2015 | 47.03 | 47.08 | 46.55 | 46.79 | 323,362 | -0.24(-0.51%) |
Feb 06, 2015 | 46.65 | 47.20 | 46.43 | 47.03 | 366,775 | +0.75(+1.61%) |
Feb 05, 2015 | 44.95 | 46.32 | 44.95 | 46.28 | 362,943 | +1.38(+3.07%) |
Feb 04, 2015 | 45.62 | 45.67 | 44.79 | 44.90 | 218,630 | -0.96(-2.09%) |
Feb 03, 2015 | 44.55 | 46.26 | 44.22 | 45.86 | 529,857 | +1.65(+3.73%) |