Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.43 | 51.50 | 50.51 | 50.71 | 1,889,706 | -0.97(-1.88%) |
Apr 29, 2015 | 52.03 | 52.14 | 51.63 | 51.68 | 2,166,517 | -0.57(-1.09%) |
Apr 28, 2015 | 51.93 | 52.33 | 51.55 | 52.25 | 2,219,931 | +0.34(+0.66%) |
Apr 27, 2015 | 52.42 | 52.77 | 51.72 | 51.91 | 1,928,698 | -0.38(-0.73%) |
Apr 24, 2015 | 52.43 | 52.48 | 52.19 | 52.29 | 1,363,337 | -0.11(-0.20%) |
Apr 23, 2015 | 51.99 | 52.48 | 51.95 | 52.40 | 1,527,766 | +0.32(+0.62%) |
Apr 22, 2015 | 51.98 | 52.14 | 51.56 | 52.08 | 1,604,254 | +0.10(+0.19%) |
Apr 21, 2015 | 52.12 | 52.33 | 51.95 | 51.98 | 1,677,065 | -0.14(-0.27%) |
Apr 20, 2015 | 51.80 | 52.27 | 51.78 | 52.12 | 2,352,425 | +0.58(+1.13%) |
Apr 17, 2015 | 51.99 | 52.10 | 51.35 | 51.54 | 2,552,358 | -0.83(-1.58%) |
Apr 16, 2015 | 52.42 | 52.52 | 52.31 | 52.37 | 2,113,519 | -0.14(-0.26%) |
Apr 15, 2015 | 52.33 | 52.71 | 52.20 | 52.50 | 1,893,295 | +0.37(+0.71%) |
Apr 14, 2015 | 52.16 | 52.27 | 51.78 | 52.13 | 1,952,230 | +0.00(+0.00%) |
Apr 13, 2015 | 52.12 | 52.40 | 52.09 | 52.13 | 1,793,510 | -0.01(-0.02%) |
Apr 10, 2015 | 52.09 | 52.19 | 52.00 | 52.14 | 1,739,384 | +0.24(+0.46%) |
Apr 09, 2015 | 52.10 | 52.23 | 51.44 | 51.90 | 1,488,974 | -0.22(-0.42%) |
Apr 08, 2015 | 51.80 | 52.24 | 51.80 | 52.12 | 1,016,378 | +0.34(+0.65%) |
Apr 07, 2015 | 52.10 | 52.18 | 51.77 | 51.79 | 2,422,009 | -0.37(-0.71%) |
Apr 06, 2015 | 51.81 | 52.31 | 51.68 | 52.16 | 1,998,262 | +0.16(+0.31%) |
Apr 02, 2015 | 51.89 | 51.99 | 51.99 | 51.99 | 1,387,816 | +0.16(+0.31%) |
Apr 01, 2015 | 51.82 | 51.98 | 51.34 | 51.83 | 2,240,544 | -0.07(-0.14%) |
Mar 31, 2015 | 51.91 | 52.05 | 51.75 | 51.90 | 1,723,894 | -0.20(-0.39%) |
Mar 30, 2015 | 51.70 | 52.24 | 51.70 | 52.11 | 1,713,670 | +0.62(+1.21%) |
Mar 27, 2015 | 51.27 | 51.54 | 51.00 | 51.48 | 1,573,146 | +0.26(+0.51%) |
Mar 26, 2015 | 51.31 | 51.44 | 50.99 | 51.22 | 3,165,090 | -0.16(-0.32%) |
Mar 25, 2015 | 52.58 | 52.58 | 51.33 | 51.39 | 1,535,980 | -1.09(-2.07%) |
Mar 24, 2015 | 52.47 | 52.57 | 52.33 | 52.47 | 1,620,595 | +0.03(+0.05%) |
Mar 23, 2015 | 52.38 | 52.62 | 52.37 | 52.45 | 2,081,523 | +0.08(+0.15%) |
Mar 20, 2015 | 52.06 | 52.44 | 51.93 | 52.37 | 2,495,033 | +0.55(+1.06%) |
Mar 19, 2015 | 51.59 | 51.84 | 51.48 | 51.82 | 1,644,248 | +0.10(+0.19%) |
Mar 18, 2015 | 51.20 | 51.87 | 50.96 | 51.72 | 2,203,186 | +0.47(+0.91%) |
Mar 17, 2015 | 51.06 | 51.31 | 50.90 | 51.25 | 1,417,915 | +0.11(+0.21%) |
Mar 16, 2015 | 51.19 | 51.29 | 51.05 | 51.14 | 2,467,204 | +0.18(+0.34%) |
Mar 13, 2015 | 51.16 | 51.16 | 50.35 | 50.97 | 1,729,458 | -0.18(-0.35%) |
Mar 12, 2015 | 50.57 | 51.21 | 50.57 | 51.15 | 1,772,268 | +0.87(+1.73%) |
Mar 11, 2015 | 50.00 | 50.28 | 49.80 | 50.28 | 1,914,955 | +0.32(+0.64%) |
Mar 10, 2015 | 50.22 | 50.22 | 49.79 | 49.96 | 1,843,189 | -0.60(-1.18%) |
Mar 09, 2015 | 50.33 | 50.64 | 50.33 | 50.55 | 1,361,704 | +0.33(+0.66%) |
Mar 06, 2015 | 50.67 | 50.86 | 50.14 | 50.22 | 1,561,879 | -0.70(-1.38%) |
Mar 05, 2015 | 50.91 | 50.99 | 50.61 | 50.92 | 1,747,417 | +0.07(+0.13%) |
Mar 04, 2015 | 50.93 | 51.17 | 50.66 | 50.85 | 1,256,007 | -0.32(-0.62%) |
Mar 03, 2015 | 51.39 | 51.39 | 50.98 | 51.17 | 1,298,990 | -0.30(-0.59%) |
Mar 02, 2015 | 51.13 | 51.59 | 51.09 | 51.47 | 2,150,992 | +0.39(+0.75%) |
Feb 27, 2015 | 51.29 | 51.39 | 51.09 | 51.09 | 2,037,492 | -0.25(-0.50%) |
Feb 26, 2015 | 51.06 | 51.39 | 51.05 | 51.34 | 1,529,014 | +0.16(+0.31%) |
Feb 25, 2015 | 51.22 | 51.30 | 50.94 | 51.18 | 2,003,397 | -0.01(-0.02%) |
Feb 24, 2015 | 51.11 | 51.33 | 50.96 | 51.19 | 1,250,041 | +0.12(+0.24%) |
Feb 23, 2015 | 50.85 | 51.07 | 50.50 | 51.07 | 1,600,598 | +0.09(+0.17%) |
Feb 20, 2015 | 50.82 | 51.03 | 50.38 | 50.98 | 1,646,845 | +0.08(+0.16%) |
Feb 19, 2015 | 50.89 | 51.02 | 50.71 | 50.90 | 2,183,501 | -0.05(-0.09%) |
Feb 18, 2015 | 50.72 | 50.96 | 50.55 | 50.95 | 1,690,625 | +0.12(+0.24%) |
Feb 17, 2015 | 50.75 | 50.90 | 50.62 | 50.82 | 1,670,699 | +0.05(+0.10%) |
Feb 13, 2015 | 50.48 | 50.78 | 50.78 | 50.78 | 1,687,996 | +0.28(+0.55%) |
Feb 12, 2015 | 50.22 | 50.53 | 50.09 | 50.50 | 1,398,643 | +0.61(+1.23%) |
Feb 11, 2015 | 49.85 | 50.00 | 49.53 | 49.89 | 1,759,316 | -0.04(-0.09%) |
Feb 10, 2015 | 50.01 | 50.02 | 49.31 | 49.93 | 2,202,873 | +0.25(+0.51%) |
Feb 09, 2015 | 49.99 | 50.26 | 49.64 | 49.68 | 2,215,429 | -0.46(-0.93%) |
Feb 06, 2015 | 50.30 | 50.47 | 49.95 | 50.14 | 4,270,755 | -0.04(-0.08%) |
Feb 05, 2015 | 49.73 | 50.28 | 49.66 | 50.18 | 2,012,424 | +0.65(+1.31%) |
Feb 04, 2015 | 49.46 | 49.87 | 49.42 | 49.53 | 3,713,107 | -0.11(-0.21%) |
Feb 03, 2015 | 49.07 | 49.72 | 48.99 | 49.64 | 2,386,581 | +0.86(+1.77%) |