Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.65 | 48.71 | 48.30 | 48.30 | 129,161 | -0.47(-0.96%) |
Apr 29, 2015 | 48.30 | 48.86 | 48.09 | 48.77 | 59,454 | +0.36(+0.74%) |
Apr 28, 2015 | 48.67 | 48.72 | 48.19 | 48.41 | 80,736 | -0.46(-0.94%) |
Apr 27, 2015 | 49.28 | 49.33 | 48.80 | 48.87 | 47,594 | -0.24(-0.49%) |
Apr 24, 2015 | 49.00 | 49.27 | 48.95 | 49.11 | 58,662 | +0.07(+0.14%) |
Apr 23, 2015 | 49.07 | 49.26 | 48.90 | 49.04 | 40,449 | -0.08(-0.16%) |
Apr 22, 2015 | 49.07 | 49.30 | 48.89 | 49.12 | 146,223 | -0.02(-0.04%) |
Apr 21, 2015 | 49.03 | 49.38 | 48.98 | 49.14 | 48,082 | -0.02(-0.04%) |
Apr 20, 2015 | 49.51 | 49.54 | 48.77 | 49.16 | 78,007 | -0.32(-0.65%) |
Apr 17, 2015 | 49.31 | 49.58 | 48.94 | 49.48 | 107,714 | +0.09(+0.18%) |
Apr 16, 2015 | 48.16 | 49.49 | 48.11 | 49.39 | 165,374 | +1.25(+2.60%) |
Apr 15, 2015 | 48.53 | 48.60 | 48.07 | 48.14 | 118,644 | -0.36(-0.74%) |
Apr 14, 2015 | 48.88 | 48.88 | 47.79 | 48.50 | 163,024 | -0.62(-1.26%) |
Apr 13, 2015 | 49.52 | 49.63 | 49.05 | 49.12 | 123,516 | -0.34(-0.69%) |
Apr 10, 2015 | 49.87 | 49.88 | 49.43 | 49.46 | 58,573 | -0.42(-0.84%) |
Apr 09, 2015 | 49.98 | 50.07 | 49.59 | 49.88 | 57,561 | +0.07(+0.14%) |
Apr 08, 2015 | 49.91 | 49.94 | 49.59 | 49.81 | 75,483 | -0.16(-0.32%) |
Apr 07, 2015 | 50.28 | 50.64 | 49.90 | 49.97 | 58,597 | -0.27(-0.54%) |
Apr 06, 2015 | 49.29 | 50.46 | 49.20 | 50.24 | 73,164 | +0.95(+1.93%) |
Apr 02, 2015 | 49.29 | 49.29 | 49.29 | 0 | -0.03(-0.06%) | |
Apr 01, 2015 | 50.11 | 50.11 | 49.00 | 49.32 | 107,533 | -0.56(-1.12%) |
Mar 31, 2015 | 50.07 | 50.68 | 49.72 | 49.88 | 137,128 | -0.22(-0.44%) |
Mar 30, 2015 | 49.60 | 50.30 | 49.45 | 50.10 | 144,765 | +0.63(+1.27%) |
Mar 27, 2015 | 49.64 | 49.67 | 49.18 | 49.47 | 33,445 | +0.04(+0.08%) |
Mar 26, 2015 | 48.94 | 49.61 | 48.94 | 49.43 | 114,230 | +0.45(+0.92%) |
Mar 25, 2015 | 49.65 | 50.17 | 48.98 | 48.98 | 267,808 | -0.53(-1.07%) |
Mar 24, 2015 | 49.13 | 49.92 | 49.13 | 49.51 | 84,045 | +0.47(+0.96%) |
Mar 23, 2015 | 48.60 | 49.16 | 48.11 | 49.04 | 118,288 | +0.24(+0.49%) |
Mar 20, 2015 | 48.52 | 49.07 | 48.52 | 48.80 | 94,404 | +0.03(+0.06%) |
Mar 19, 2015 | 48.79 | 49.15 | 48.64 | 48.77 | 76,686 | -0.13(-0.27%) |
Mar 18, 2015 | 49.19 | 49.36 | 48.70 | 48.90 | 45,300 | -0.42(-0.85%) |
Mar 17, 2015 | 49.15 | 49.53 | 48.92 | 49.32 | 56,644 | +0.16(+0.33%) |
Mar 16, 2015 | 48.91 | 49.37 | 48.91 | 49.16 | 131,334 | +0.30(+0.61%) |
Mar 13, 2015 | 48.69 | 49.25 | 48.69 | 48.86 | 75,831 | +0.03(+0.06%) |
Mar 12, 2015 | 49.24 | 49.52 | 48.61 | 48.83 | 115,687 | -0.42(-0.85%) |
Mar 11, 2015 | 49.76 | 49.94 | 49.24 | 49.25 | 71,021 | -0.42(-0.85%) |
Mar 10, 2015 | 49.40 | 50.15 | 49.40 | 49.67 | 79,136 | -0.38(-0.76%) |
Mar 09, 2015 | 49.98 | 50.44 | 49.98 | 50.05 | 67,719 | +0.10(+0.20%) |
Mar 06, 2015 | 50.23 | 50.46 | 49.34 | 49.95 | 110,937 | -0.40(-0.79%) |
Mar 05, 2015 | 50.80 | 50.88 | 50.32 | 50.35 | 144,700 | -0.47(-0.92%) |
Mar 04, 2015 | 51.01 | 50.55 | 50.82 | 75,245 | +0.02(+0.04%) | |
Mar 03, 2015 | 50.61 | 50.93 | 50.61 | 50.80 | 115,064 | +0.21(+0.42%) |
Mar 02, 2015 | 49.87 | 50.63 | 49.84 | 50.59 | 116,309 | +0.71(+1.42%) |
Feb 27, 2015 | 50.11 | 50.20 | 49.78 | 49.88 | 98,173 | -0.12(-0.24%) |
Feb 26, 2015 | 49.56 | 50.37 | 49.55 | 50.00 | 101,713 | +0.39(+0.79%) |
Feb 25, 2015 | 49.70 | 50.10 | 49.46 | 49.61 | 72,539 | -0.12(-0.24%) |
Feb 24, 2015 | 50.00 | 50.34 | 49.47 | 49.73 | 176,078 | -0.28(-0.56%) |
Feb 23, 2015 | 49.89 | 50.19 | 49.73 | 50.01 | 166,523 | +0.17(+0.34%) |
Feb 20, 2015 | 49.99 | 50.00 | 49.72 | 49.84 | 79,037 | -0.04(-0.08%) |
Feb 19, 2015 | 49.81 | 50.10 | 49.67 | 49.88 | 147,930 | +0.03(+0.06%) |
Feb 18, 2015 | 48.95 | 50.37 | 48.92 | 49.85 | 151,383 | +0.71(+1.44%) |
Feb 17, 2015 | 48.20 | 49.66 | 48.20 | 49.14 | 144,025 | +0.11(+0.22%) |
Feb 13, 2015 | 49.03 | 49.03 | 49.03 | 0 | +0.73(+1.51%) | |
Feb 12, 2015 | 46.37 | 48.47 | 46.37 | 48.30 | 297,913 | +2.39(+5.21%) |
Feb 11, 2015 | 45.81 | 46.04 | 45.55 | 45.91 | 129,117 | +0.06(+0.13%) |
Feb 10, 2015 | 45.86 | 46.06 | 45.50 | 45.85 | 81,624 | +0.12(+0.26%) |
Feb 09, 2015 | 45.69 | 45.85 | 45.41 | 45.73 | 77,993 | +0.01(+0.02%) |
Feb 06, 2015 | 46.23 | 46.52 | 45.39 | 45.72 | 148,687 | -0.56(-1.21%) |
Feb 05, 2015 | 46.55 | 46.66 | 46.11 | 46.28 | 89,211 | -0.14(-0.30%) |
Feb 04, 2015 | 45.59 | 46.60 | 45.58 | 46.42 | 201,998 | +0.68(+1.49%) |
Feb 03, 2015 | 46.04 | 46.24 | 45.73 | 45.74 | 142,555 | -0.25(-0.54%) |