Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.40 | 45.86 | 44.78 | 44.82 | 11,253 | -0.30(-0.67%) |
Apr 29, 2015 | 45.80 | 45.80 | 44.84 | 45.12 | 15,124 | -0.50(-1.10%) |
Apr 28, 2015 | 45.50 | 46.15 | 45.19 | 45.63 | 23,142 | +0.15(+0.32%) |
Apr 27, 2015 | 45.92 | 46.93 | 45.36 | 45.48 | 22,297 | -0.50(-1.09%) |
Apr 24, 2015 | 47.11 | 47.11 | 45.65 | 45.98 | 67,097 | +0.26(+0.57%) |
Apr 23, 2015 | 45.52 | 45.76 | 45.45 | 45.72 | 26,085 | +0.16(+0.36%) |
Apr 22, 2015 | 46.14 | 46.15 | 45.23 | 45.56 | 13,897 | +0.01(+0.02%) |
Apr 21, 2015 | 45.45 | 45.63 | 45.32 | 45.55 | 62,513 | -0.10(-0.23%) |
Apr 20, 2015 | 45.17 | 45.68 | 45.17 | 45.65 | 116,186 | +0.10(+0.21%) |
Apr 17, 2015 | 45.07 | 45.77 | 45.06 | 45.56 | 147,999 | +0.16(+0.34%) |
Apr 16, 2015 | 45.51 | 45.79 | 45.11 | 45.40 | 398,788 | +0.12(+0.27%) |
Apr 15, 2015 | 45.39 | 45.39 | 45.11 | 45.28 | 10,895 | -0.03(-0.06%) |
Apr 14, 2015 | 45.30 | 45.69 | 45.24 | 45.30 | 9,482 | +0.18(+0.40%) |
Apr 13, 2015 | 44.58 | 45.27 | 44.53 | 45.12 | 30,781 | -0.43(-0.93%) |
Apr 10, 2015 | 46.10 | 46.10 | 45.32 | 45.55 | 38,682 | -0.43(-0.92%) |
Apr 09, 2015 | 45.96 | 46.35 | 45.74 | 45.97 | 41,359 | +0.13(+0.28%) |
Apr 08, 2015 | 45.63 | 45.89 | 45.27 | 45.84 | 45,255 | +0.27(+0.59%) |
Apr 07, 2015 | 45.62 | 45.86 | 45.52 | 45.57 | 18,806 | -0.18(-0.40%) |
Apr 06, 2015 | 45.29 | 45.91 | 45.28 | 45.76 | 103,348 | +0.86(+1.91%) |
Apr 02, 2015 | 44.80 | 44.90 | 44.90 | 44.90 | 57,055 | +0.36(+0.82%) |
Apr 01, 2015 | 44.31 | 44.58 | 44.08 | 44.53 | 40,653 | +0.64(+1.46%) |
Mar 31, 2015 | 44.00 | 44.23 | 43.75 | 43.89 | 16,993 | -0.23(-0.53%) |
Mar 30, 2015 | 43.83 | 44.45 | 43.81 | 44.12 | 52,965 | +0.66(+1.52%) |
Mar 27, 2015 | 43.74 | 43.80 | 43.40 | 43.47 | 13,206 | -0.25(-0.58%) |
Mar 26, 2015 | 43.80 | 43.88 | 43.65 | 43.72 | 59,405 | -0.10(-0.22%) |
Mar 25, 2015 | 44.15 | 44.25 | 43.78 | 43.81 | 24,834 | -0.38(-0.86%) |
Mar 24, 2015 | 44.06 | 44.26 | 43.98 | 44.19 | 122,082 | +0.31(+0.71%) |
Mar 23, 2015 | 43.18 | 43.93 | 43.09 | 43.88 | 26,054 | +1.01(+2.35%) |
Mar 20, 2015 | 42.55 | 42.89 | 42.52 | 42.88 | 18,685 | +0.34(+0.80%) |
Mar 19, 2015 | 42.98 | 43.15 | 42.45 | 42.54 | 129,858 | +0.28(+0.66%) |
Mar 18, 2015 | 42.00 | 42.51 | 41.89 | 42.26 | 488,620 | +0.12(+0.29%) |
Mar 17, 2015 | 42.02 | 42.29 | 41.85 | 42.14 | 24,712 | +0.08(+0.19%) |
Mar 16, 2015 | 41.98 | 42.19 | 41.80 | 42.06 | 28,455 | -0.03(-0.08%) |
Mar 13, 2015 | 42.01 | 42.11 | 41.85 | 42.09 | 34,126 | -0.21(-0.49%) |
Mar 12, 2015 | 41.70 | 42.32 | 41.70 | 42.30 | 7,338 | +0.69(+1.65%) |
Mar 11, 2015 | 41.44 | 41.90 | 41.44 | 41.62 | 14,625 | +0.67(+1.63%) |
Mar 10, 2015 | 41.37 | 41.37 | 40.93 | 40.95 | 26,316 | -0.95(-2.26%) |
Mar 09, 2015 | 41.64 | 42.02 | 41.53 | 41.90 | 16,540 | +0.66(+1.60%) |
Mar 06, 2015 | 41.36 | 41.57 | 41.11 | 41.24 | 34,181 | -0.50(-1.21%) |
Mar 05, 2015 | 41.96 | 42.12 | 41.70 | 41.74 | 41,121 | -0.06(-0.15%) |
Mar 04, 2015 | 41.83 | 41.84 | 41.49 | 41.80 | 5,460 | +0.04(+0.09%) |
Mar 03, 2015 | 41.78 | 41.87 | 41.60 | 41.76 | 66,591 | -0.01(-0.02%) |
Mar 02, 2015 | 41.86 | 42.06 | 41.59 | 41.77 | 80,247 | +0.39(+0.95%) |
Feb 27, 2015 | 41.41 | 41.56 | 41.31 | 41.37 | 90,233 | -0.04(-0.10%) |
Feb 26, 2015 | 41.51 | 41.67 | 41.42 | 41.42 | 9,969 | +0.04(+0.10%) |
Feb 25, 2015 | 41.42 | 41.66 | 41.36 | 41.37 | 14,910 | +0.13(+0.32%) |
Feb 24, 2015 | 41.30 | 41.30 | 41.11 | 41.24 | 41,728 | -0.52(-1.25%) |
Feb 23, 2015 | 41.79 | 42.04 | 41.77 | 41.77 | 11,885 | -0.17(-0.41%) |
Feb 20, 2015 | 41.86 | 42.12 | 41.64 | 41.94 | 37,321 | +0.06(+0.14%) |
Feb 19, 2015 | 41.92 | 41.98 | 41.64 | 41.88 | 41,180 | -0.10(-0.23%) |
Feb 18, 2015 | 41.70 | 41.99 | 41.64 | 41.97 | 56,045 | +0.37(+0.90%) |
Feb 17, 2015 | 41.24 | 41.60 | 41.24 | 41.60 | 8,130 | +0.92(+2.26%) |
Feb 13, 2015 | 40.70 | 40.68 | 40.68 | 40.68 | 20,401 | -0.15(-0.36%) |
Feb 12, 2015 | 40.57 | 40.87 | 40.51 | 40.83 | 23,672 | +0.10(+0.23%) |
Feb 11, 2015 | 40.93 | 40.93 | 40.67 | 40.73 | 8,028 | -0.38(-0.93%) |
Feb 10, 2015 | 40.89 | 41.21 | 40.88 | 41.11 | 108,551 | +0.41(+1.00%) |
Feb 09, 2015 | 41.19 | 41.19 | 40.62 | 40.71 | 44,515 | -0.24(-0.59%) |
Feb 06, 2015 | 41.20 | 41.26 | 40.84 | 40.95 | 128,589 | -0.18(-0.44%) |
Feb 05, 2015 | 41.14 | 41.34 | 41.08 | 41.13 | 66,530 | +0.66(+1.63%) |
Feb 04, 2015 | 40.62 | 40.75 | 40.45 | 40.47 | 12,236 | -0.26(-0.64%) |
Feb 03, 2015 | 40.65 | 40.81 | 40.54 | 40.73 | 44,903 | +0.39(+0.97%) |