Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.95 | 52.25 | 51.35 | 51.56 | 3,104,010 | -0.57(-1.10%) |
Apr 29, 2015 | 51.20 | 52.73 | 50.91 | 52.13 | 4,004,274 | +0.57(+1.11%) |
Apr 28, 2015 | 51.15 | 51.63 | 51.05 | 51.56 | 3,203,433 | +0.19(+0.37%) |
Apr 27, 2015 | 50.39 | 51.43 | 50.17 | 51.37 | 3,055,700 | +1.09(+2.17%) |
Apr 24, 2015 | 50.50 | 50.80 | 49.80 | 50.28 | 2,279,987 | -0.37(-0.73%) |
Apr 23, 2015 | 49.00 | 50.95 | 48.98 | 50.64 | 3,670,349 | +1.70(+3.46%) |
Apr 22, 2015 | 48.94 | 49.02 | 48.37 | 48.95 | 2,210,383 | -0.03(-0.06%) |
Apr 21, 2015 | 49.62 | 49.92 | 48.70 | 48.98 | 2,989,937 | -0.72(-1.45%) |
Apr 20, 2015 | 49.33 | 49.86 | 49.33 | 49.70 | 2,178,355 | +0.59(+1.19%) |
Apr 17, 2015 | 49.41 | 49.60 | 48.84 | 49.11 | 2,276,578 | -0.79(-1.58%) |
Apr 16, 2015 | 50.20 | 50.52 | 49.80 | 49.90 | 2,520,562 | -0.48(-0.95%) |
Apr 15, 2015 | 48.68 | 50.54 | 48.50 | 50.38 | 3,876,130 | +2.10(+4.34%) |
Apr 14, 2015 | 47.46 | 48.42 | 47.42 | 48.28 | 2,385,049 | +0.69(+1.46%) |
Apr 13, 2015 | 47.25 | 48.00 | 47.02 | 47.59 | 2,032,988 | +0.33(+0.71%) |
Apr 10, 2015 | 48.34 | 48.34 | 47.04 | 47.25 | 6,637,678 | -1.51(-3.10%) |
Apr 09, 2015 | 48.50 | 48.94 | 48.32 | 48.77 | 1,929,463 | +0.11(+0.22%) |
Apr 08, 2015 | 48.35 | 48.98 | 48.25 | 48.66 | 3,014,167 | +0.06(+0.13%) |
Apr 07, 2015 | 48.38 | 49.04 | 48.34 | 48.59 | 1,944,410 | -0.01(-0.03%) |
Apr 06, 2015 | 47.20 | 49.11 | 47.16 | 48.61 | 2,377,082 | +1.16(+2.45%) |
Apr 02, 2015 | 47.28 | 47.44 | 47.44 | 47.44 | 1,947,309 | +0.18(+0.37%) |
Apr 01, 2015 | 47.04 | 47.60 | 46.67 | 47.27 | 1,649,313 | +0.20(+0.43%) |
Mar 31, 2015 | 47.69 | 47.69 | 46.75 | 47.06 | 2,641,172 | -0.94(-1.96%) |
Mar 30, 2015 | 47.81 | 48.09 | 47.55 | 48.00 | 1,422,135 | +0.51(+1.08%) |
Mar 27, 2015 | 47.43 | 47.84 | 47.21 | 47.49 | 1,732,544 | +0.17(+0.36%) |
Mar 26, 2015 | 46.95 | 47.46 | 46.87 | 47.32 | 2,310,476 | +0.03(+0.07%) |
Mar 25, 2015 | 47.75 | 47.78 | 47.02 | 47.29 | 2,173,725 | -0.27(-0.57%) |
Mar 24, 2015 | 47.27 | 47.72 | 47.09 | 47.56 | 1,545,240 | +0.29(+0.60%) |
Mar 23, 2015 | 48.11 | 48.29 | 47.23 | 47.27 | 2,677,227 | -1.27(-2.62%) |
Mar 20, 2015 | 48.67 | 48.94 | 48.46 | 48.55 | 4,967,265 | +0.11(+0.22%) |
Mar 19, 2015 | 48.66 | 48.78 | 48.04 | 48.44 | 1,880,927 | -0.65(-1.33%) |
Mar 18, 2015 | 47.05 | 49.26 | 46.78 | 49.09 | 3,112,084 | +1.87(+3.95%) |
Mar 17, 2015 | 48.38 | 48.38 | 46.87 | 47.23 | 3,580,078 | -1.37(-2.82%) |
Mar 16, 2015 | 48.63 | 48.79 | 48.33 | 48.59 | 2,607,993 | +0.08(+0.17%) |
Mar 13, 2015 | 48.82 | 48.83 | 47.99 | 48.51 | 2,183,555 | -0.46(-0.95%) |
Mar 12, 2015 | 48.28 | 49.07 | 48.21 | 48.98 | 1,920,725 | +0.99(+2.06%) |
Mar 11, 2015 | 47.91 | 48.09 | 47.56 | 47.99 | 1,713,614 | +0.21(+0.44%) |
Mar 10, 2015 | 48.40 | 48.40 | 47.78 | 47.78 | 1,899,288 | -1.05(-2.15%) |
Mar 09, 2015 | 48.30 | 48.98 | 48.30 | 48.83 | 1,698,562 | +0.68(+1.41%) |
Mar 06, 2015 | 48.77 | 49.11 | 48.00 | 48.15 | 1,921,634 | -1.19(-2.42%) |
Mar 05, 2015 | 48.77 | 49.36 | 48.54 | 49.34 | 2,586,921 | +0.57(+1.16%) |
Mar 04, 2015 | 48.89 | 49.11 | 48.31 | 48.77 | 1,697,101 | -0.34(-0.69%) |
Mar 03, 2015 | 49.02 | 49.57 | 48.68 | 49.11 | 2,393,864 | -0.19(-0.39%) |
Mar 02, 2015 | 49.06 | 49.49 | 48.34 | 49.30 | 2,160,490 | +0.25(+0.50%) |
Feb 27, 2015 | 49.33 | 49.75 | 48.98 | 49.06 | 1,934,363 | -0.32(-0.65%) |
Feb 26, 2015 | 49.90 | 50.13 | 49.20 | 49.38 | 1,988,366 | -0.62(-1.24%) |
Feb 25, 2015 | 50.11 | 50.34 | 49.69 | 50.00 | 1,306,890 | -0.16(-0.31%) |
Feb 24, 2015 | 49.86 | 50.34 | 49.73 | 50.15 | 1,364,306 | +0.23(+0.46%) |
Feb 23, 2015 | 50.17 | 50.40 | 49.61 | 49.92 | 1,469,824 | -0.53(-1.05%) |
Feb 20, 2015 | 50.06 | 50.56 | 49.23 | 50.45 | 2,016,034 | +0.14(+0.27%) |
Feb 19, 2015 | 49.69 | 50.38 | 49.43 | 50.32 | 2,886,329 | +0.30(+0.61%) |
Feb 18, 2015 | 50.21 | 50.48 | 49.72 | 50.01 | 3,009,043 | -0.30(-0.59%) |
Feb 17, 2015 | 50.19 | 50.38 | 49.49 | 50.31 | 2,234,727 | -0.08(-0.16%) |
Feb 13, 2015 | 49.68 | 50.39 | 50.39 | 50.39 | 3,158,544 | +0.77(+1.54%) |
Feb 12, 2015 | 49.15 | 49.69 | 48.91 | 49.63 | 1,644,723 | +0.81(+1.66%) |
Feb 11, 2015 | 48.83 | 49.06 | 48.25 | 48.81 | 1,400,771 | -0.24(-0.50%) |
Feb 10, 2015 | 49.59 | 49.71 | 48.60 | 49.06 | 1,683,087 | -0.40(-0.81%) |
Feb 09, 2015 | 48.73 | 49.54 | 48.68 | 49.46 | 2,552,584 | +0.62(+1.28%) |
Feb 06, 2015 | 49.23 | 49.48 | 48.68 | 48.83 | 2,025,919 | -0.42(-0.85%) |
Feb 05, 2015 | 49.33 | 49.47 | 48.92 | 49.25 | 2,023,060 | +0.32(+0.65%) |
Feb 04, 2015 | 49.55 | 49.70 | 48.79 | 48.94 | 3,134,172 | -1.06(-2.13%) |
Feb 03, 2015 | 50.53 | 50.59 | 49.71 | 50.00 | 5,825,257 | +0.98(+2.00%) |