Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.13 | 50.52 | 49.62 | 49.86 | 2,109,537 | -0.49(-0.97%) |
Apr 29, 2015 | 50.01 | 50.48 | 49.85 | 50.35 | 709,170 | +0.00(+0.00%) |
Apr 28, 2015 | 50.29 | 50.39 | 49.84 | 50.35 | 842,094 | +0.21(+0.43%) |
Apr 27, 2015 | 50.38 | 50.85 | 49.92 | 50.14 | 1,173,443 | -0.11(-0.21%) |
Apr 24, 2015 | 50.17 | 50.41 | 49.99 | 50.24 | 1,544,190 | +0.08(+0.16%) |
Apr 23, 2015 | 50.13 | 50.31 | 49.93 | 50.17 | 379,932 | -0.12(-0.23%) |
Apr 22, 2015 | 50.02 | 50.55 | 49.99 | 50.28 | 748,649 | -0.02(-0.04%) |
Apr 21, 2015 | 50.38 | 50.41 | 50.00 | 50.30 | 537,134 | +0.19(+0.39%) |
Apr 20, 2015 | 49.99 | 50.31 | 49.70 | 50.11 | 350,530 | +0.51(+1.02%) |
Apr 17, 2015 | 49.65 | 49.65 | 49.23 | 49.60 | 572,323 | -0.43(-0.86%) |
Apr 16, 2015 | 49.77 | 50.10 | 49.71 | 50.03 | 595,636 | +0.07(+0.14%) |
Apr 15, 2015 | 49.85 | 50.06 | 49.79 | 49.96 | 668,411 | +0.25(+0.51%) |
Apr 14, 2015 | 49.99 | 50.03 | 49.61 | 49.71 | 781,501 | -0.37(-0.74%) |
Apr 13, 2015 | 50.10 | 50.37 | 50.08 | 50.08 | 538,519 | +0.01(+0.02%) |
Apr 10, 2015 | 49.79 | 50.29 | 49.79 | 50.07 | 582,851 | +0.28(+0.57%) |
Apr 09, 2015 | 49.63 | 49.83 | 49.29 | 49.79 | 600,935 | +0.04(+0.08%) |
Apr 08, 2015 | 49.20 | 49.75 | 48.98 | 49.75 | 843,022 | +0.64(+1.31%) |
Apr 07, 2015 | 49.53 | 49.82 | 49.02 | 49.11 | 723,315 | -0.32(-0.65%) |
Apr 06, 2015 | 48.97 | 49.71 | 48.84 | 49.43 | 1,056,917 | +0.13(+0.26%) |
Apr 02, 2015 | 49.23 | 49.30 | 49.30 | 49.30 | 783,984 | +0.15(+0.30%) |
Apr 01, 2015 | 49.52 | 49.62 | 48.63 | 49.16 | 1,156,693 | -0.52(-1.06%) |
Mar 31, 2015 | 49.68 | 49.99 | 49.43 | 49.68 | 895,973 | -0.32(-0.64%) |
Mar 30, 2015 | 49.86 | 50.13 | 49.71 | 50.00 | 650,299 | +0.37(+0.74%) |
Mar 27, 2015 | 49.12 | 49.71 | 49.00 | 49.63 | 969,354 | +0.56(+1.15%) |
Mar 26, 2015 | 48.79 | 49.11 | 48.54 | 49.07 | 2,304,272 | +0.01(+0.02%) |
Mar 25, 2015 | 49.02 | 49.38 | 48.82 | 49.06 | 3,348,453 | -0.01(-0.02%) |
Mar 24, 2015 | 48.94 | 49.26 | 48.79 | 49.07 | 1,667,342 | +0.02(+0.04%) |
Mar 23, 2015 | 48.66 | 49.12 | 48.63 | 49.05 | 777,087 | +0.27(+0.56%) |
Mar 20, 2015 | 48.92 | 48.96 | 48.44 | 48.78 | 1,440,593 | +0.35(+0.72%) |
Mar 19, 2015 | 47.60 | 48.53 | 47.39 | 48.43 | 1,162,220 | +0.54(+1.14%) |
Mar 18, 2015 | 47.09 | 47.89 | 46.76 | 47.88 | 901,029 | +0.74(+1.57%) |
Mar 17, 2015 | 46.78 | 47.26 | 46.33 | 47.14 | 738,774 | +0.22(+0.48%) |
Mar 16, 2015 | 46.41 | 46.94 | 46.10 | 46.92 | 888,816 | +0.83(+1.79%) |
Mar 13, 2015 | 45.83 | 46.14 | 45.48 | 46.10 | 1,373,447 | +0.20(+0.44%) |
Mar 12, 2015 | 45.49 | 45.92 | 45.48 | 45.89 | 393,490 | +0.48(+1.05%) |
Mar 11, 2015 | 45.03 | 45.59 | 44.78 | 45.42 | 501,597 | +0.51(+1.12%) |
Mar 10, 2015 | 44.58 | 45.07 | 44.46 | 44.91 | 728,712 | -0.21(-0.47%) |
Mar 09, 2015 | 45.18 | 45.26 | 44.76 | 45.12 | 626,735 | -0.12(-0.26%) |
Mar 06, 2015 | 45.69 | 45.77 | 45.14 | 45.24 | 745,206 | -0.69(-1.50%) |
Mar 05, 2015 | 45.33 | 46.00 | 45.23 | 45.93 | 352,445 | +0.76(+1.68%) |
Mar 04, 2015 | 45.29 | 45.56 | 45.56 | 45.17 | 750,621 | -0.39(-0.85%) |
Mar 03, 2015 | 45.57 | 45.78 | 45.38 | 45.56 | 410,448 | -0.24(-0.53%) |
Mar 02, 2015 | 45.66 | 46.02 | 45.50 | 45.80 | 363,234 | +0.15(+0.32%) |
Feb 27, 2015 | 45.63 | 45.76 | 45.44 | 45.66 | 402,443 | +0.00(+0.00%) |
Feb 26, 2015 | 45.66 | 45.74 | 45.24 | 45.66 | 338,535 | +0.04(+0.09%) |
Feb 25, 2015 | 45.85 | 46.11 | 45.20 | 45.62 | 718,957 | -0.21(-0.47%) |
Feb 24, 2015 | 45.42 | 45.90 | 45.21 | 45.83 | 555,140 | +0.41(+0.90%) |
Feb 23, 2015 | 45.28 | 45.58 | 45.03 | 45.42 | 554,859 | +0.18(+0.41%) |
Feb 20, 2015 | 44.61 | 45.27 | 44.26 | 45.24 | 618,575 | +0.62(+1.39%) |
Feb 19, 2015 | 44.88 | 45.04 | 44.60 | 44.62 | 458,369 | -0.43(-0.95%) |
Feb 18, 2015 | 45.05 | 45.28 | 44.70 | 45.05 | 383,756 | +0.05(+0.11%) |
Feb 17, 2015 | 44.87 | 45.10 | 44.54 | 45.00 | 609,326 | +0.02(+0.04%) |
Feb 13, 2015 | 45.13 | 44.98 | 44.98 | 44.98 | 524,474 | -0.10(-0.22%) |
Feb 12, 2015 | 44.73 | 45.11 | 44.57 | 45.08 | 317,182 | +0.46(+1.02%) |
Feb 11, 2015 | 44.42 | 44.86 | 44.36 | 44.62 | 625,515 | +0.06(+0.13%) |
Feb 10, 2015 | 44.38 | 44.61 | 44.06 | 44.56 | 795,569 | +0.38(+0.86%) |
Feb 09, 2015 | 44.58 | 44.66 | 44.05 | 44.18 | 734,978 | -0.49(-1.09%) |
Feb 06, 2015 | 45.26 | 45.38 | 44.52 | 44.67 | 683,969 | -0.59(-1.31%) |
Feb 05, 2015 | 44.75 | 45.36 | 44.75 | 45.26 | 980,065 | +0.58(+1.30%) |
Feb 04, 2015 | 45.23 | 45.37 | 44.56 | 44.68 | 1,006,018 | -0.82(-1.79%) |
Feb 03, 2015 | 44.70 | 45.49 | 44.38 | 45.49 | 1,416,121 | +1.20(+2.72%) |