Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.60 | 52.98 | 52.26 | 52.58 | 1,069,087 | -0.37(-0.70%) |
Apr 29, 2015 | 53.16 | 53.43 | 52.73 | 52.94 | 547,786 | -0.57(-1.07%) |
Apr 28, 2015 | 53.42 | 53.74 | 53.20 | 53.52 | 603,068 | +0.03(+0.05%) |
Apr 27, 2015 | 53.78 | 54.05 | 53.40 | 53.49 | 930,172 | -0.09(-0.16%) |
Apr 24, 2015 | 53.33 | 53.63 | 53.02 | 53.57 | 463,158 | +0.44(+0.82%) |
Apr 23, 2015 | 52.94 | 53.34 | 52.79 | 53.14 | 617,847 | +0.09(+0.16%) |
Apr 22, 2015 | 52.86 | 53.15 | 52.54 | 53.05 | 814,092 | +0.18(+0.35%) |
Apr 21, 2015 | 53.64 | 53.78 | 52.72 | 52.87 | 1,548,381 | +0.22(+0.42%) |
Apr 20, 2015 | 52.84 | 53.14 | 52.24 | 52.64 | 764,131 | +0.00(+0.00%) |
Apr 17, 2015 | 51.94 | 54.15 | 50.63 | 52.64 | 2,463,173 | +0.17(+0.33%) |
Apr 16, 2015 | 52.70 | 52.81 | 51.88 | 52.47 | 1,807,811 | -0.27(-0.51%) |
Apr 15, 2015 | 53.00 | 53.29 | 52.65 | 52.74 | 1,375,937 | -0.26(-0.49%) |
Apr 14, 2015 | 53.06 | 53.30 | 52.80 | 53.00 | 907,210 | -0.01(-0.02%) |
Apr 13, 2015 | 52.82 | 53.39 | 52.55 | 53.01 | 1,004,420 | -0.01(-0.02%) |
Apr 10, 2015 | 52.74 | 53.27 | 52.55 | 53.02 | 1,103,523 | -0.48(-0.91%) |
Apr 09, 2015 | 53.63 | 54.09 | 53.30 | 53.51 | 1,423,475 | -0.22(-0.41%) |
Apr 08, 2015 | 53.10 | 53.76 | 52.71 | 53.73 | 992,522 | +0.50(+0.95%) |
Apr 07, 2015 | 53.28 | 53.33 | 52.93 | 53.23 | 1,502,289 | -0.14(-0.25%) |
Apr 06, 2015 | 52.28 | 53.53 | 52.11 | 53.36 | 723,349 | +0.94(+1.79%) |
Apr 02, 2015 | 52.49 | 52.42 | 52.42 | 52.42 | 1,002,913 | -0.06(-0.11%) |
Apr 01, 2015 | 52.52 | 52.55 | 51.86 | 52.48 | 1,624,212 | +0.14(+0.26%) |
Mar 31, 2015 | 52.12 | 52.35 | 51.70 | 52.34 | 1,195,635 | +0.34(+0.65%) |
Mar 30, 2015 | 50.97 | 52.03 | 50.84 | 52.01 | 979,243 | +1.59(+3.15%) |
Mar 27, 2015 | 50.06 | 50.43 | 49.87 | 50.42 | 748,063 | +0.22(+0.44%) |
Mar 26, 2015 | 50.21 | 50.38 | 49.84 | 50.19 | 877,632 | -0.22(-0.44%) |
Mar 25, 2015 | 51.52 | 51.52 | 50.32 | 50.42 | 770,187 | -1.13(-2.20%) |
Mar 24, 2015 | 51.20 | 51.62 | 50.90 | 51.55 | 940,626 | +0.24(+0.47%) |
Mar 23, 2015 | 51.60 | 51.67 | 51.03 | 51.31 | 630,704 | -0.14(-0.26%) |
Mar 20, 2015 | 51.41 | 51.55 | 51.00 | 51.44 | 998,190 | +0.18(+0.36%) |
Mar 19, 2015 | 51.33 | 51.34 | 50.80 | 51.26 | 796,128 | -0.34(-0.66%) |
Mar 18, 2015 | 49.47 | 51.73 | 49.44 | 51.60 | 2,049,396 | +2.15(+4.35%) |
Mar 17, 2015 | 49.16 | 49.66 | 48.94 | 49.45 | 675,579 | +0.03(+0.06%) |
Mar 16, 2015 | 48.73 | 49.44 | 48.64 | 49.42 | 856,823 | +0.82(+1.69%) |
Mar 13, 2015 | 49.26 | 49.38 | 48.30 | 48.59 | 491,269 | -0.83(-1.69%) |
Mar 12, 2015 | 48.77 | 49.46 | 48.58 | 49.43 | 1,083,257 | +0.78(+1.59%) |
Mar 11, 2015 | 48.70 | 49.02 | 48.27 | 48.65 | 1,039,954 | -0.30(-0.61%) |
Mar 10, 2015 | 48.95 | 49.30 | 48.74 | 48.95 | 772,322 | -0.33(-0.67%) |
Mar 09, 2015 | 49.24 | 49.42 | 49.17 | 49.28 | 651,422 | +0.10(+0.20%) |
Mar 06, 2015 | 49.86 | 50.08 | 48.86 | 49.19 | 1,516,896 | -0.90(-1.80%) |
Mar 05, 2015 | 50.87 | 50.94 | 49.57 | 50.09 | 1,577,282 | -0.61(-1.20%) |
Mar 04, 2015 | 51.10 | 51.37 | 50.53 | 50.70 | 1,224,929 | -0.67(-1.30%) |
Mar 03, 2015 | 51.69 | 51.69 | 50.81 | 51.37 | 1,212,086 | -0.12(-0.23%) |
Mar 02, 2015 | 51.36 | 51.52 | 50.68 | 51.48 | 902,020 | +0.13(+0.25%) |
Feb 27, 2015 | 51.21 | 51.65 | 51.05 | 51.36 | 1,159,356 | +0.20(+0.40%) |
Feb 26, 2015 | 50.92 | 51.28 | 50.71 | 51.15 | 634,056 | +0.23(+0.46%) |
Feb 25, 2015 | 50.61 | 51.52 | 50.27 | 50.92 | 1,316,977 | +0.42(+0.82%) |
Feb 24, 2015 | 50.49 | 50.79 | 50.19 | 50.50 | 688,047 | -0.11(-0.21%) |
Feb 23, 2015 | 49.86 | 50.78 | 49.74 | 50.61 | 794,266 | +0.49(+0.99%) |
Feb 20, 2015 | 49.81 | 50.15 | 49.05 | 50.12 | 801,501 | +0.15(+0.29%) |
Feb 19, 2015 | 50.60 | 50.79 | 49.83 | 49.97 | 1,313,504 | -0.54(-1.07%) |
Feb 18, 2015 | 48.65 | 50.54 | 48.53 | 50.51 | 1,523,613 | +1.86(+3.82%) |
Feb 17, 2015 | 48.60 | 48.97 | 48.48 | 48.65 | 1,030,591 | -0.43(-0.87%) |
Feb 13, 2015 | 48.52 | 49.08 | 49.08 | 49.08 | 957,814 | +0.72(+1.48%) |
Feb 12, 2015 | 48.24 | 48.77 | 48.20 | 48.36 | 1,067,579 | +0.35(+0.73%) |
Feb 11, 2015 | 48.88 | 48.88 | 47.93 | 48.01 | 1,314,189 | -0.76(-1.55%) |
Feb 10, 2015 | 45.56 | 48.86 | 45.56 | 48.77 | 2,944,925 | +3.42(+7.54%) |
Feb 09, 2015 | 45.27 | 45.90 | 45.13 | 45.35 | 1,453,227 | -0.33(-0.72%) |
Feb 06, 2015 | 46.56 | 46.59 | 45.51 | 45.68 | 1,427,878 | -0.89(-1.91%) |
Feb 05, 2015 | 46.51 | 47.33 | 45.79 | 46.57 | 2,637,661 | +2.25(+5.07%) |
Feb 04, 2015 | 43.94 | 44.86 | 43.78 | 44.32 | 2,233,411 | +0.38(+0.86%) |
Feb 03, 2015 | 43.56 | 44.41 | 43.53 | 43.94 | 1,449,083 | +0.58(+1.34%) |