Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.95 | 52.26 | 51.35 | 51.57 | 3,103,452 | -0.57(-1.10%) |
Apr 29, 2015 | 51.21 | 52.74 | 50.92 | 52.14 | 4,003,554 | +0.57(+1.11%) |
Apr 28, 2015 | 51.16 | 51.64 | 51.06 | 51.57 | 3,202,858 | +0.19(+0.37%) |
Apr 27, 2015 | 50.40 | 51.44 | 50.18 | 51.38 | 3,055,151 | +1.09(+2.17%) |
Apr 24, 2015 | 50.51 | 50.81 | 49.81 | 50.29 | 2,279,577 | -0.37(-0.73%) |
Apr 23, 2015 | 49.01 | 50.96 | 48.99 | 50.65 | 3,669,689 | +1.70(+3.46%) |
Apr 22, 2015 | 48.95 | 49.03 | 48.38 | 48.96 | 2,209,986 | -0.03(-0.06%) |
Apr 21, 2015 | 49.63 | 49.92 | 48.71 | 48.99 | 2,989,400 | -0.72(-1.45%) |
Apr 20, 2015 | 49.34 | 49.87 | 49.34 | 49.71 | 2,177,963 | +0.59(+1.19%) |
Apr 17, 2015 | 49.41 | 49.60 | 48.85 | 49.12 | 2,276,168 | -0.79(-1.58%) |
Apr 16, 2015 | 50.20 | 50.53 | 49.81 | 49.91 | 2,520,109 | -0.48(-0.95%) |
Apr 15, 2015 | 48.69 | 50.55 | 48.51 | 50.39 | 3,875,433 | +2.10(+4.34%) |
Apr 14, 2015 | 47.47 | 48.43 | 47.43 | 48.29 | 2,384,621 | +0.69(+1.46%) |
Apr 13, 2015 | 47.26 | 48.01 | 47.03 | 47.60 | 2,032,623 | +0.33(+0.71%) |
Apr 10, 2015 | 48.34 | 48.35 | 47.04 | 47.26 | 6,636,484 | -1.51(-3.10%) |
Apr 09, 2015 | 48.51 | 48.95 | 48.32 | 48.77 | 1,929,117 | +0.11(+0.22%) |
Apr 08, 2015 | 48.36 | 48.99 | 48.26 | 48.66 | 3,013,626 | +0.06(+0.13%) |
Apr 07, 2015 | 48.39 | 49.05 | 48.35 | 48.60 | 1,944,061 | -0.01(-0.03%) |
Apr 06, 2015 | 47.21 | 49.12 | 47.17 | 48.62 | 2,376,654 | +1.16(+2.45%) |
Apr 02, 2015 | 47.29 | 47.45 | 47.45 | 47.45 | 1,946,959 | +0.18(+0.37%) |
Apr 01, 2015 | 47.05 | 47.61 | 46.68 | 47.28 | 1,649,017 | +0.20(+0.43%) |
Mar 31, 2015 | 47.70 | 47.70 | 46.76 | 47.07 | 2,640,697 | -0.94(-1.96%) |
Mar 30, 2015 | 47.82 | 48.10 | 47.55 | 48.01 | 1,421,879 | +0.51(+1.08%) |
Mar 27, 2015 | 47.44 | 47.85 | 47.22 | 47.50 | 1,732,233 | +0.17(+0.36%) |
Mar 26, 2015 | 46.96 | 47.47 | 46.87 | 47.33 | 2,310,061 | +0.03(+0.07%) |
Mar 25, 2015 | 47.76 | 47.79 | 47.02 | 47.30 | 2,173,335 | -0.27(-0.57%) |
Mar 24, 2015 | 47.28 | 47.73 | 47.10 | 47.57 | 1,544,962 | +0.29(+0.60%) |
Mar 23, 2015 | 48.12 | 48.30 | 47.24 | 47.28 | 2,676,745 | -1.27(-2.62%) |
Mar 20, 2015 | 48.68 | 48.94 | 48.47 | 48.56 | 4,966,372 | +0.11(+0.22%) |
Mar 19, 2015 | 48.66 | 48.79 | 48.05 | 48.45 | 1,880,589 | -0.65(-1.33%) |
Mar 18, 2015 | 47.06 | 49.26 | 46.79 | 49.10 | 3,111,524 | +1.87(+3.95%) |
Mar 17, 2015 | 48.39 | 48.39 | 46.88 | 47.23 | 3,579,435 | -1.37(-2.82%) |
Mar 16, 2015 | 48.64 | 48.80 | 48.34 | 48.60 | 2,607,525 | +0.08(+0.17%) |
Mar 13, 2015 | 48.83 | 48.84 | 48.00 | 48.52 | 2,183,163 | -0.46(-0.95%) |
Mar 12, 2015 | 48.29 | 49.08 | 48.22 | 48.99 | 1,920,380 | +0.99(+2.06%) |
Mar 11, 2015 | 47.92 | 48.10 | 47.57 | 48.00 | 1,713,306 | +0.21(+0.44%) |
Mar 10, 2015 | 48.41 | 48.41 | 47.79 | 47.79 | 1,898,947 | -1.05(-2.15%) |
Mar 09, 2015 | 48.30 | 48.99 | 48.30 | 48.84 | 1,698,257 | +0.68(+1.41%) |
Mar 06, 2015 | 48.78 | 49.11 | 48.00 | 48.15 | 1,921,288 | -1.19(-2.41%) |
Mar 05, 2015 | 48.78 | 49.37 | 48.55 | 49.35 | 2,586,456 | +0.57(+1.16%) |
Mar 04, 2015 | 48.90 | 49.12 | 48.32 | 48.78 | 1,696,796 | -0.34(-0.69%) |
Mar 03, 2015 | 49.03 | 49.58 | 48.69 | 49.12 | 2,393,434 | -0.19(-0.39%) |
Mar 02, 2015 | 49.07 | 49.50 | 48.35 | 49.31 | 2,160,101 | +0.25(+0.50%) |
Feb 27, 2015 | 49.34 | 49.75 | 48.99 | 49.07 | 1,934,015 | -0.32(-0.65%) |
Feb 26, 2015 | 49.90 | 50.14 | 49.21 | 49.39 | 1,988,008 | -0.62(-1.24%) |
Feb 25, 2015 | 50.12 | 50.35 | 49.70 | 50.01 | 1,306,655 | -0.16(-0.31%) |
Feb 24, 2015 | 49.87 | 50.35 | 49.74 | 50.16 | 1,364,061 | +0.23(+0.46%) |
Feb 23, 2015 | 50.18 | 50.41 | 49.62 | 49.93 | 1,469,560 | -0.53(-1.05%) |
Feb 20, 2015 | 50.07 | 50.57 | 49.24 | 50.46 | 2,015,671 | +0.14(+0.27%) |
Feb 19, 2015 | 49.70 | 50.39 | 49.44 | 50.33 | 2,885,810 | +0.30(+0.61%) |
Feb 18, 2015 | 50.22 | 50.49 | 49.73 | 50.02 | 3,008,502 | -0.30(-0.59%) |
Feb 17, 2015 | 50.20 | 50.39 | 49.50 | 50.32 | 2,234,325 | -0.08(-0.16%) |
Feb 13, 2015 | 49.69 | 50.40 | 50.40 | 50.40 | 3,157,976 | +0.77(+1.54%) |
Feb 12, 2015 | 49.15 | 49.70 | 48.92 | 49.63 | 1,644,427 | +0.81(+1.66%) |
Feb 11, 2015 | 48.84 | 49.07 | 48.26 | 48.82 | 1,400,519 | -0.24(-0.50%) |
Feb 10, 2015 | 49.60 | 49.71 | 48.61 | 49.07 | 1,682,785 | -0.40(-0.81%) |
Feb 09, 2015 | 48.74 | 49.55 | 48.69 | 49.47 | 2,552,124 | +0.62(+1.28%) |
Feb 06, 2015 | 49.24 | 49.49 | 48.69 | 48.84 | 2,025,554 | -0.42(-0.85%) |
Feb 05, 2015 | 49.34 | 49.48 | 48.93 | 49.26 | 2,022,696 | +0.32(+0.65%) |
Feb 04, 2015 | 49.56 | 49.71 | 48.80 | 48.94 | 3,133,608 | -1.06(-2.13%) |
Feb 03, 2015 | 50.54 | 50.60 | 49.72 | 50.01 | 5,824,209 | +0.98(+2.00%) |