Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.40 | 51.79 | 49.56 | 49.95 | 414,644 | -1.78(-3.44%) |
Apr 29, 2015 | 51.44 | 52.30 | 51.16 | 51.73 | 290,661 | +0.17(+0.33%) |
Apr 28, 2015 | 52.04 | 52.83 | 51.41 | 51.56 | 427,964 | -0.36(-0.69%) |
Apr 27, 2015 | 52.52 | 53.27 | 51.76 | 51.92 | 229,898 | -0.52(-0.99%) |
Apr 24, 2015 | 52.36 | 52.59 | 51.75 | 52.44 | 189,224 | +0.14(+0.27%) |
Apr 23, 2015 | 52.00 | 52.71 | 51.67 | 52.30 | 154,918 | +0.05(+0.10%) |
Apr 22, 2015 | 52.52 | 52.71 | 51.59 | 52.25 | 139,284 | -0.30(-0.57%) |
Apr 21, 2015 | 52.62 | 52.81 | 52.30 | 52.55 | 107,308 | +0.23(+0.44%) |
Apr 20, 2015 | 51.95 | 52.43 | 51.82 | 52.32 | 298,453 | +0.90(+1.75%) |
Apr 17, 2015 | 51.73 | 52.02 | 51.28 | 51.42 | 455,849 | -1.11(-2.11%) |
Apr 16, 2015 | 53.14 | 53.35 | 52.49 | 52.53 | 462,862 | -0.66(-1.24%) |
Apr 15, 2015 | 53.27 | 53.41 | 52.72 | 53.19 | 425,484 | -0.13(-0.24%) |
Apr 14, 2015 | 53.38 | 53.75 | 52.83 | 53.32 | 193,270 | -0.18(-0.34%) |
Apr 13, 2015 | 53.95 | 54.43 | 53.39 | 53.50 | 268,641 | -0.49(-0.91%) |
Apr 10, 2015 | 54.00 | 54.15 | 53.76 | 53.99 | 244,710 | +0.02(+0.04%) |
Apr 09, 2015 | 53.50 | 54.00 | 53.19 | 53.97 | 186,270 | +0.32(+0.60%) |
Apr 08, 2015 | 52.84 | 53.67 | 52.59 | 53.65 | 255,048 | +0.99(+1.88%) |
Apr 07, 2015 | 52.80 | 53.40 | 52.45 | 52.66 | 236,839 | -0.08(-0.15%) |
Apr 06, 2015 | 52.04 | 53.35 | 51.98 | 52.74 | 156,955 | +0.21(+0.40%) |
Apr 02, 2015 | 52.50 | 52.53 | 52.53 | 52.53 | 157,700 | +0.06(+0.11%) |
Apr 01, 2015 | 52.66 | 52.90 | 51.81 | 52.47 | 252,248 | -0.14(-0.27%) |
Mar 31, 2015 | 52.91 | 53.17 | 52.44 | 52.61 | 258,261 | -0.65(-1.22%) |
Mar 30, 2015 | 52.64 | 53.37 | 52.45 | 53.26 | 312,692 | +0.70(+1.33%) |
Mar 27, 2015 | 51.30 | 52.72 | 51.10 | 52.56 | 315,989 | +1.36(+2.66%) |
Mar 26, 2015 | 50.50 | 51.30 | 49.85 | 51.20 | 275,771 | +0.69(+1.37%) |
Mar 25, 2015 | 51.75 | 51.76 | 50.37 | 50.51 | 353,134 | -1.08(-2.09%) |
Mar 24, 2015 | 52.57 | 52.57 | 51.54 | 51.59 | 261,537 | -0.91(-1.73%) |
Mar 23, 2015 | 53.65 | 53.65 | 52.38 | 52.50 | 458,155 | -1.15(-2.14%) |
Mar 20, 2015 | 53.15 | 53.75 | 52.75 | 53.65 | 464,148 | +0.84(+1.59%) |
Mar 19, 2015 | 53.08 | 53.59 | 52.28 | 52.81 | 258,800 | -0.35(-0.66%) |
Mar 18, 2015 | 52.33 | 53.37 | 51.90 | 53.16 | 490,258 | +0.56(+1.06%) |
Mar 17, 2015 | 52.58 | 52.94 | 52.23 | 52.60 | 180,679 | -0.27(-0.51%) |
Mar 16, 2015 | 52.50 | 52.89 | 51.65 | 52.87 | 416,734 | +0.64(+1.23%) |
Mar 13, 2015 | 51.34 | 52.33 | 51.01 | 52.23 | 423,947 | +0.88(+1.71%) |
Mar 12, 2015 | 49.97 | 51.38 | 49.56 | 51.35 | 535,092 | +1.74(+3.51%) |
Mar 11, 2015 | 51.10 | 51.31 | 49.30 | 49.61 | 459,428 | -1.59(-3.11%) |
Mar 10, 2015 | 51.82 | 51.99 | 50.92 | 51.20 | 270,672 | -1.05(-2.01%) |
Mar 09, 2015 | 52.97 | 52.98 | 52.22 | 52.25 | 262,541 | -0.73(-1.38%) |
Mar 06, 2015 | 52.53 | 53.50 | 52.49 | 52.98 | 367,979 | -0.06(-0.11%) |
Mar 05, 2015 | 53.20 | 53.54 | 52.52 | 53.04 | 372,879 | -0.33(-0.62%) |
Mar 04, 2015 | 53.84 | 54.10 | 52.85 | 53.37 | 241,892 | -0.73(-1.35%) |
Mar 03, 2015 | 54.46 | 54.87 | 52.21 | 54.10 | 818,381 | -0.63(-1.15%) |
Mar 02, 2015 | 55.76 | 55.76 | 54.45 | 54.73 | 644,959 | -0.93(-1.67%) |
Feb 27, 2015 | 54.95 | 55.76 | 54.90 | 55.66 | 623,395 | +0.77(+1.40%) |
Feb 26, 2015 | 54.45 | 55.77 | 54.44 | 54.89 | 341,615 | +0.55(+1.01%) |
Feb 25, 2015 | 54.38 | 54.77 | 54.12 | 54.34 | 415,285 | -0.16(-0.29%) |
Feb 24, 2015 | 55.16 | 55.44 | 54.40 | 54.50 | 334,609 | -0.56(-1.02%) |
Feb 23, 2015 | 54.90 | 55.18 | 54.21 | 55.06 | 215,736 | -0.05(-0.09%) |
Feb 20, 2015 | 54.98 | 55.40 | 54.56 | 55.11 | 342,991 | +0.15(+0.27%) |
Feb 19, 2015 | 54.76 | 55.59 | 54.33 | 54.96 | 316,616 | -0.05(-0.09%) |
Feb 18, 2015 | 54.81 | 55.04 | 54.62 | 55.01 | 207,202 | -0.02(-0.04%) |
Feb 17, 2015 | 54.56 | 55.04 | 53.67 | 55.03 | 326,157 | +0.22(+0.40%) |
Feb 13, 2015 | 54.53 | 54.81 | 54.81 | 54.81 | 356,000 | +0.42(+0.77%) |
Feb 12, 2015 | 52.73 | 54.51 | 52.47 | 54.39 | 320,851 | +1.86(+3.54%) |
Feb 11, 2015 | 53.21 | 53.40 | 52.15 | 52.53 | 339,769 | -0.65(-1.22%) |
Feb 10, 2015 | 52.82 | 53.50 | 52.09 | 53.18 | 204,493 | +0.79(+1.51%) |
Feb 09, 2015 | 52.73 | 53.12 | 52.19 | 52.39 | 171,231 | -0.59(-1.11%) |
Feb 06, 2015 | 53.39 | 53.42 | 52.69 | 52.98 | 223,892 | -0.30(-0.56%) |
Feb 05, 2015 | 52.13 | 53.55 | 51.73 | 53.28 | 316,660 | +1.48(+2.86%) |
Feb 04, 2015 | 51.31 | 52.13 | 51.11 | 51.80 | 155,527 | +0.14(+0.27%) |
Feb 03, 2015 | 50.93 | 51.73 | 50.80 | 51.66 | 391,327 | +0.67(+1.31%) |