Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.56 | 52.16 | 50.19 | 50.36 | 597,851 | -1.63(-3.13%) |
Apr 29, 2015 | 52.20 | 52.25 | 51.62 | 51.99 | 141,147 | -0.60(-1.15%) |
Apr 28, 2015 | 51.78 | 52.70 | 51.55 | 52.60 | 184,236 | +0.88(+1.70%) |
Apr 27, 2015 | 52.66 | 52.87 | 50.87 | 51.72 | 243,846 | -0.83(-1.59%) |
Apr 24, 2015 | 51.93 | 53.05 | 51.64 | 52.55 | 203,696 | +0.68(+1.31%) |
Apr 23, 2015 | 51.52 | 52.06 | 51.18 | 51.88 | 125,001 | +0.38(+0.73%) |
Apr 22, 2015 | 51.38 | 51.64 | 50.79 | 51.50 | 149,904 | +0.05(+0.11%) |
Apr 21, 2015 | 51.61 | 52.11 | 51.34 | 51.44 | 125,989 | -0.19(-0.37%) |
Apr 20, 2015 | 50.74 | 52.06 | 50.65 | 51.64 | 206,436 | +1.24(+2.45%) |
Apr 17, 2015 | 50.79 | 51.09 | 50.16 | 50.40 | 178,647 | -0.76(-1.49%) |
Apr 16, 2015 | 51.05 | 51.46 | 50.42 | 51.16 | 173,136 | -0.12(-0.23%) |
Apr 15, 2015 | 51.55 | 51.99 | 51.26 | 51.28 | 222,065 | -0.05(-0.09%) |
Apr 14, 2015 | 51.34 | 51.64 | 51.05 | 51.33 | 158,297 | +0.16(+0.32%) |
Apr 13, 2015 | 51.33 | 51.87 | 51.15 | 51.16 | 158,988 | -0.30(-0.59%) |
Apr 10, 2015 | 51.52 | 52.04 | 51.23 | 51.46 | 204,231 | +0.32(+0.63%) |
Apr 09, 2015 | 51.66 | 51.71 | 50.63 | 51.14 | 213,316 | -0.70(-1.34%) |
Apr 08, 2015 | 51.60 | 51.88 | 50.92 | 51.84 | 280,790 | +0.44(+0.86%) |
Apr 07, 2015 | 51.86 | 52.08 | 51.39 | 51.40 | 248,779 | -0.54(-1.05%) |
Apr 06, 2015 | 51.11 | 51.95 | 51.05 | 51.94 | 352,559 | +0.64(+1.26%) |
Apr 02, 2015 | 50.97 | 51.30 | 51.30 | 51.30 | 185,998 | +0.39(+0.77%) |
Apr 01, 2015 | 50.92 | 51.13 | 50.42 | 50.91 | 318,605 | -0.31(-0.60%) |
Mar 31, 2015 | 51.25 | 51.66 | 50.81 | 51.22 | 200,045 | -0.06(-0.12%) |
Mar 30, 2015 | 50.56 | 51.56 | 50.56 | 51.28 | 142,405 | +0.73(+1.44%) |
Mar 27, 2015 | 50.36 | 50.73 | 50.13 | 50.55 | 188,199 | +0.37(+0.74%) |
Mar 26, 2015 | 50.05 | 50.65 | 49.87 | 50.18 | 296,177 | +0.16(+0.33%) |
Mar 25, 2015 | 50.66 | 51.08 | 49.92 | 50.02 | 339,074 | -0.49(-0.97%) |
Mar 24, 2015 | 50.59 | 50.69 | 50.19 | 50.51 | 269,157 | -0.10(-0.20%) |
Mar 23, 2015 | 51.02 | 51.22 | 50.23 | 50.61 | 244,448 | -0.39(-0.77%) |
Mar 20, 2015 | 50.64 | 51.12 | 50.23 | 51.00 | 887,763 | +0.67(+1.34%) |
Mar 19, 2015 | 50.97 | 51.51 | 50.06 | 50.33 | 364,756 | -0.94(-1.84%) |
Mar 18, 2015 | 49.04 | 51.52 | 49.02 | 51.27 | 826,109 | +2.27(+4.63%) |
Mar 17, 2015 | 48.78 | 49.37 | 48.65 | 49.00 | 246,772 | +0.14(+0.28%) |
Mar 16, 2015 | 48.53 | 49.44 | 48.53 | 48.86 | 308,597 | +0.49(+1.01%) |
Mar 13, 2015 | 49.13 | 49.13 | 47.96 | 48.37 | 279,792 | -0.65(-1.33%) |
Mar 12, 2015 | 47.50 | 49.09 | 47.50 | 49.03 | 352,617 | +1.85(+3.93%) |
Mar 11, 2015 | 46.97 | 47.29 | 46.62 | 47.17 | 321,413 | +0.43(+0.91%) |
Mar 10, 2015 | 47.02 | 47.34 | 46.71 | 46.75 | 375,547 | -0.36(-0.77%) |
Mar 09, 2015 | 46.61 | 47.57 | 46.61 | 47.11 | 227,536 | +0.54(+1.17%) |
Mar 06, 2015 | 47.18 | 47.44 | 46.21 | 46.57 | 300,798 | -1.13(-2.36%) |
Mar 05, 2015 | 47.57 | 47.92 | 47.27 | 47.69 | 148,552 | +0.18(+0.38%) |
Mar 04, 2015 | 47.92 | 48.01 | 47.36 | 47.51 | 148,670 | -0.50(-1.04%) |
Mar 03, 2015 | 47.56 | 48.06 | 46.96 | 48.01 | 289,430 | +0.44(+0.94%) |
Mar 02, 2015 | 48.37 | 48.37 | 47.01 | 47.56 | 248,365 | -0.88(-1.82%) |
Feb 27, 2015 | 48.67 | 49.05 | 48.30 | 48.45 | 259,704 | -0.20(-0.41%) |
Feb 26, 2015 | 48.67 | 48.92 | 48.28 | 48.65 | 304,951 | -0.06(-0.13%) |
Feb 25, 2015 | 49.44 | 49.65 | 48.57 | 48.71 | 176,368 | -0.78(-1.58%) |
Feb 24, 2015 | 49.02 | 49.73 | 48.95 | 49.49 | 239,095 | +0.39(+0.80%) |
Feb 23, 2015 | 49.06 | 49.43 | 48.64 | 49.10 | 346,825 | +0.03(+0.06%) |
Feb 20, 2015 | 48.92 | 49.27 | 48.29 | 49.07 | 416,319 | +0.22(+0.45%) |
Feb 19, 2015 | 49.13 | 49.53 | 48.51 | 48.85 | 308,106 | -0.27(-0.55%) |
Feb 18, 2015 | 47.92 | 49.23 | 47.74 | 49.13 | 436,978 | +1.17(+2.44%) |
Feb 17, 2015 | 48.20 | 48.39 | 47.59 | 47.96 | 446,258 | -0.33(-0.68%) |
Feb 13, 2015 | 48.74 | 48.28 | 48.28 | 48.28 | 283,788 | -0.52(-1.06%) |
Feb 12, 2015 | 49.00 | 49.32 | 48.49 | 48.80 | 373,214 | -0.05(-0.09%) |
Feb 11, 2015 | 49.65 | 49.81 | 48.54 | 48.85 | 239,177 | -1.03(-2.06%) |
Feb 10, 2015 | 49.16 | 50.00 | 48.75 | 49.87 | 245,930 | +0.90(+1.84%) |
Feb 09, 2015 | 49.44 | 49.73 | 48.67 | 48.97 | 366,574 | -0.47(-0.96%) |
Feb 06, 2015 | 51.51 | 51.51 | 49.01 | 49.44 | 437,868 | -2.22(-4.31%) |
Feb 05, 2015 | 53.26 | 53.34 | 51.33 | 51.67 | 532,049 | +0.64(+1.25%) |
Feb 04, 2015 | 51.95 | 51.95 | 50.89 | 51.03 | 393,686 | -0.99(-1.90%) |
Feb 03, 2015 | 51.67 | 52.39 | 51.53 | 52.02 | 374,543 | +0.26(+0.51%) |