Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.92 | 45.08 | 44.15 | 44.37 | 2,464,694 | -0.85(-1.87%) |
Apr 29, 2015 | 45.03 | 45.30 | 44.88 | 45.21 | 1,836,569 | +0.26(+0.58%) |
Apr 28, 2015 | 45.08 | 45.12 | 44.55 | 44.95 | 2,755,711 | -0.07(-0.15%) |
Apr 27, 2015 | 45.58 | 45.78 | 44.92 | 45.02 | 2,254,397 | -0.49(-1.07%) |
Apr 24, 2015 | 45.89 | 45.96 | 45.26 | 45.51 | 1,322,829 | -0.19(-0.42%) |
Apr 23, 2015 | 45.16 | 45.98 | 44.92 | 45.70 | 1,217,795 | +0.23(+0.50%) |
Apr 22, 2015 | 45.44 | 45.61 | 45.14 | 45.47 | 2,120,885 | +0.23(+0.50%) |
Apr 21, 2015 | 46.73 | 46.82 | 44.81 | 45.25 | 5,737,357 | -1.58(-3.38%) |
Apr 20, 2015 | 45.54 | 46.86 | 45.47 | 46.83 | 3,501,187 | +1.16(+2.54%) |
Apr 17, 2015 | 45.67 | 45.74 | 45.33 | 45.67 | 2,017,737 | -0.03(-0.06%) |
Apr 16, 2015 | 45.58 | 45.86 | 45.42 | 45.69 | 1,448,351 | +0.17(+0.38%) |
Apr 15, 2015 | 45.38 | 45.80 | 45.10 | 45.52 | 3,283,801 | +0.23(+0.50%) |
Apr 14, 2015 | 44.72 | 45.48 | 44.59 | 45.30 | 4,130,443 | -0.04(-0.09%) |
Apr 13, 2015 | 46.09 | 46.13 | 45.22 | 45.34 | 2,290,126 | -0.79(-1.71%) |
Apr 10, 2015 | 46.02 | 46.37 | 46.01 | 46.13 | 1,523,056 | +0.17(+0.37%) |
Apr 09, 2015 | 45.62 | 46.29 | 45.59 | 45.96 | 1,242,383 | +0.39(+0.85%) |
Apr 08, 2015 | 45.76 | 46.03 | 45.38 | 45.57 | 1,039,983 | +0.02(+0.05%) |
Apr 07, 2015 | 45.83 | 46.49 | 45.47 | 45.55 | 1,864,828 | +0.06(+0.14%) |
Apr 06, 2015 | 45.77 | 45.95 | 45.27 | 45.49 | 2,500,872 | -0.31(-0.68%) |
Apr 02, 2015 | 45.76 | 45.80 | 45.80 | 45.80 | 1,336,432 | +0.14(+0.30%) |
Apr 01, 2015 | 46.16 | 46.38 | 45.64 | 45.66 | 1,407,826 | -0.32(-0.70%) |
Mar 31, 2015 | 45.14 | 46.29 | 45.05 | 45.98 | 2,128,852 | +0.44(+0.97%) |
Mar 30, 2015 | 45.52 | 46.07 | 45.38 | 45.54 | 1,462,448 | +0.05(+0.12%) |
Mar 27, 2015 | 46.00 | 46.23 | 45.43 | 45.49 | 1,594,577 | -0.64(-1.39%) |
Mar 26, 2015 | 46.40 | 46.60 | 45.73 | 46.13 | 2,083,052 | -0.20(-0.43%) |
Mar 25, 2015 | 47.12 | 47.30 | 46.26 | 46.33 | 1,464,663 | -0.73(-1.55%) |
Mar 24, 2015 | 46.39 | 47.21 | 46.07 | 47.06 | 2,167,951 | +0.82(+1.77%) |
Mar 23, 2015 | 46.85 | 47.01 | 45.85 | 46.24 | 2,005,697 | -0.78(-1.65%) |
Mar 20, 2015 | 47.09 | 47.45 | 46.88 | 47.01 | 2,009,863 | +0.35(+0.75%) |
Mar 19, 2015 | 47.56 | 47.78 | 46.57 | 46.66 | 2,029,319 | -1.20(-2.50%) |
Mar 18, 2015 | 47.04 | 48.02 | 46.66 | 47.86 | 1,250,908 | +0.61(+1.30%) |
Mar 17, 2015 | 47.26 | 47.56 | 46.68 | 47.25 | 1,365,181 | -0.11(-0.23%) |
Mar 16, 2015 | 46.42 | 47.74 | 46.24 | 47.36 | 1,577,746 | +0.89(+1.91%) |
Mar 13, 2015 | 46.25 | 46.63 | 46.07 | 46.47 | 1,726,890 | -0.07(-0.15%) |
Mar 12, 2015 | 46.55 | 46.72 | 46.25 | 46.54 | 1,230,492 | +0.39(+0.83%) |
Mar 11, 2015 | 45.17 | 46.21 | 45.03 | 46.16 | 1,367,654 | +0.87(+1.91%) |
Mar 10, 2015 | 45.70 | 45.95 | 45.27 | 45.29 | 1,472,408 | -0.98(-2.11%) |
Mar 09, 2015 | 46.49 | 46.66 | 46.18 | 46.27 | 1,153,856 | -0.42(-0.90%) |
Mar 06, 2015 | 47.06 | 47.31 | 46.46 | 46.68 | 1,266,688 | -0.45(-0.96%) |
Mar 05, 2015 | 47.07 | 47.51 | 46.94 | 47.14 | 1,465,780 | +0.10(+0.22%) |
Mar 04, 2015 | 46.57 | 47.12 | 46.65 | 47.03 | 1,148,334 | +0.38(+0.82%) |
Mar 03, 2015 | 47.60 | 47.60 | 46.48 | 46.65 | 1,306,754 | -0.81(-1.71%) |
Mar 02, 2015 | 47.16 | 47.53 | 46.94 | 47.46 | 1,268,289 | +0.31(+0.65%) |
Feb 27, 2015 | 47.09 | 47.75 | 47.05 | 47.16 | 1,656,748 | +0.01(+0.01%) |
Feb 26, 2015 | 47.45 | 47.52 | 46.91 | 47.15 | 1,563,066 | -0.38(-0.80%) |
Feb 25, 2015 | 47.44 | 47.77 | 47.22 | 47.53 | 1,507,358 | +0.33(+0.71%) |
Feb 24, 2015 | 47.00 | 47.27 | 46.83 | 47.20 | 1,976,219 | +0.19(+0.41%) |
Feb 23, 2015 | 47.33 | 47.43 | 46.73 | 47.01 | 2,128,285 | -0.66(-1.39%) |
Feb 20, 2015 | 47.75 | 47.96 | 47.34 | 47.67 | 1,293,101 | -0.16(-0.34%) |
Feb 19, 2015 | 47.91 | 48.40 | 47.76 | 47.83 | 1,091,615 | -0.50(-1.04%) |
Feb 18, 2015 | 47.76 | 48.50 | 47.52 | 48.34 | 1,833,945 | +0.23(+0.48%) |
Feb 17, 2015 | 47.69 | 48.34 | 47.63 | 48.10 | 1,834,762 | +0.33(+0.70%) |
Feb 13, 2015 | 48.19 | 47.77 | 47.77 | 47.77 | 1,072,075 | -0.27(-0.55%) |
Feb 12, 2015 | 47.90 | 48.16 | 47.40 | 48.04 | 1,144,305 | +0.74(+1.57%) |
Feb 11, 2015 | 47.16 | 47.59 | 46.99 | 47.29 | 1,582,513 | -0.12(-0.24%) |
Feb 10, 2015 | 47.56 | 47.71 | 46.65 | 47.41 | 1,643,568 | +0.06(+0.13%) |
Feb 09, 2015 | 47.43 | 47.86 | 47.22 | 47.35 | 1,151,037 | -0.08(-0.17%) |
Feb 06, 2015 | 48.09 | 48.15 | 47.18 | 47.43 | 1,296,073 | -0.38(-0.78%) |
Feb 05, 2015 | 47.69 | 48.34 | 47.42 | 47.80 | 1,413,264 | +0.82(+1.74%) |
Feb 04, 2015 | 46.93 | 47.59 | 46.72 | 46.99 | 1,604,682 | -0.25(-0.53%) |
Feb 03, 2015 | 46.41 | 47.40 | 45.96 | 47.24 | 1,886,459 | +1.19(+2.58%) |