Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.92 | 49.32 | 48.43 | 48.56 | 1,336,113 | -0.78(-1.59%) |
Apr 29, 2015 | 48.78 | 49.53 | 48.41 | 49.34 | 903,501 | +0.45(+0.91%) |
Apr 28, 2015 | 48.96 | 49.21 | 48.43 | 48.89 | 1,078,880 | -0.18(-0.37%) |
Apr 27, 2015 | 49.32 | 49.41 | 48.84 | 49.08 | 569,341 | -0.21(-0.42%) |
Apr 24, 2015 | 49.30 | 49.39 | 48.88 | 49.29 | 728,161 | +0.04(+0.08%) |
Apr 23, 2015 | 49.28 | 49.39 | 49.14 | 49.25 | 693,538 | -0.08(-0.16%) |
Apr 22, 2015 | 49.39 | 49.61 | 48.88 | 49.33 | 970,463 | +0.12(+0.24%) |
Apr 21, 2015 | 48.75 | 49.39 | 48.44 | 49.21 | 1,272,064 | +0.65(+1.34%) |
Apr 20, 2015 | 48.56 | 48.72 | 48.39 | 48.56 | 1,656,235 | +0.26(+0.54%) |
Apr 17, 2015 | 47.84 | 48.31 | 47.68 | 48.30 | 2,407,841 | +0.02(+0.04%) |
Apr 16, 2015 | 48.42 | 48.63 | 48.12 | 48.28 | 1,259,522 | -0.17(-0.35%) |
Apr 15, 2015 | 47.94 | 48.84 | 47.66 | 48.45 | 1,888,651 | +0.68(+1.43%) |
Apr 14, 2015 | 47.49 | 47.95 | 47.29 | 47.77 | 1,109,401 | +0.27(+0.56%) |
Apr 13, 2015 | 48.30 | 48.42 | 47.50 | 47.50 | 1,354,483 | -0.77(-1.59%) |
Apr 10, 2015 | 48.25 | 48.38 | 47.80 | 48.26 | 1,617,377 | +0.51(+1.06%) |
Apr 09, 2015 | 48.04 | 48.33 | 47.26 | 47.76 | 2,605,306 | +0.01(+0.02%) |
Apr 08, 2015 | 46.12 | 48.40 | 46.00 | 47.75 | 4,624,898 | +3.09(+6.92%) |
Apr 07, 2015 | 44.94 | 45.04 | 44.50 | 44.66 | 2,192,914 | -0.17(-0.39%) |
Apr 06, 2015 | 44.18 | 45.13 | 44.04 | 44.83 | 1,917,521 | +0.32(+0.73%) |
Apr 02, 2015 | 44.34 | 44.51 | 44.51 | 44.51 | 1,444,868 | +0.04(+0.10%) |
Apr 01, 2015 | 44.41 | 44.51 | 43.78 | 44.46 | 895,312 | +0.07(+0.16%) |
Mar 31, 2015 | 44.41 | 44.65 | 44.06 | 44.39 | 871,873 | +0.00(+0.01%) |
Mar 30, 2015 | 43.64 | 44.43 | 43.53 | 44.39 | 1,450,137 | +0.82(+1.89%) |
Mar 27, 2015 | 43.51 | 43.88 | 43.29 | 43.56 | 971,973 | +0.05(+0.12%) |
Mar 26, 2015 | 43.13 | 43.63 | 42.73 | 43.51 | 1,770,341 | +0.19(+0.44%) |
Mar 25, 2015 | 44.37 | 44.37 | 43.32 | 43.32 | 1,978,583 | -0.79(-1.79%) |
Mar 24, 2015 | 44.32 | 44.61 | 44.04 | 44.11 | 1,335,388 | -0.30(-0.69%) |
Mar 23, 2015 | 44.58 | 44.80 | 44.40 | 44.42 | 760,030 | -0.16(-0.36%) |
Mar 20, 2015 | 45.24 | 45.50 | 44.57 | 44.58 | 1,731,667 | -0.43(-0.96%) |
Mar 19, 2015 | 45.24 | 45.43 | 44.62 | 45.01 | 1,161,882 | +0.46(+1.04%) |
Mar 18, 2015 | 44.28 | 44.78 | 43.87 | 44.54 | 1,276,255 | +0.13(+0.29%) |
Mar 17, 2015 | 43.77 | 44.57 | 43.77 | 44.41 | 963,563 | +0.55(+1.25%) |
Mar 16, 2015 | 43.37 | 43.90 | 43.28 | 43.86 | 1,032,632 | +0.70(+1.62%) |
Mar 13, 2015 | 43.67 | 43.71 | 42.85 | 43.17 | 810,028 | -0.63(-1.44%) |
Mar 12, 2015 | 43.43 | 43.86 | 43.42 | 43.80 | 847,842 | +0.60(+1.38%) |
Mar 11, 2015 | 42.61 | 43.26 | 42.45 | 43.20 | 1,091,123 | +0.46(+1.09%) |
Mar 10, 2015 | 43.54 | 43.56 | 42.72 | 42.74 | 1,034,084 | -1.05(-2.40%) |
Mar 09, 2015 | 43.91 | 44.08 | 43.67 | 43.79 | 834,787 | -0.05(-0.12%) |
Mar 06, 2015 | 44.55 | 44.66 | 43.65 | 43.84 | 882,059 | -0.95(-2.12%) |
Mar 05, 2015 | 44.73 | 44.96 | 44.35 | 44.79 | 508,962 | +0.24(+0.53%) |
Mar 04, 2015 | 44.48 | 44.62 | 44.55 | 44.55 | 475,383 | +0.00(+0.01%) |
Mar 03, 2015 | 44.84 | 44.94 | 44.45 | 44.55 | 682,842 | -0.37(-0.83%) |
Mar 02, 2015 | 44.48 | 44.95 | 44.32 | 44.92 | 771,864 | +0.44(+0.99%) |
Feb 27, 2015 | 44.93 | 45.03 | 44.45 | 44.48 | 770,493 | -0.46(-1.01%) |
Feb 26, 2015 | 44.66 | 44.93 | 44.62 | 44.93 | 822,375 | +0.32(+0.73%) |
Feb 25, 2015 | 44.54 | 44.70 | 44.43 | 44.61 | 769,780 | +0.10(+0.23%) |
Feb 24, 2015 | 44.61 | 44.72 | 44.39 | 44.51 | 1,010,253 | -0.15(-0.34%) |
Feb 23, 2015 | 44.89 | 44.89 | 44.52 | 44.66 | 534,522 | -0.23(-0.52%) |
Feb 20, 2015 | 44.47 | 44.92 | 44.06 | 44.89 | 761,112 | +0.24(+0.54%) |
Feb 19, 2015 | 44.54 | 44.81 | 44.28 | 44.65 | 366,979 | +0.03(+0.08%) |
Feb 18, 2015 | 44.23 | 44.62 | 44.07 | 44.61 | 715,275 | +0.21(+0.48%) |
Feb 17, 2015 | 44.42 | 44.52 | 44.24 | 44.40 | 651,448 | -0.08(-0.17%) |
Feb 13, 2015 | 44.68 | 44.48 | 44.48 | 44.48 | 1,895,925 | -0.15(-0.35%) |
Feb 12, 2015 | 44.13 | 44.75 | 43.90 | 44.63 | 753,000 | +0.74(+1.69%) |
Feb 11, 2015 | 43.80 | 44.01 | 43.59 | 43.89 | 550,332 | +0.15(+0.34%) |
Feb 10, 2015 | 43.75 | 43.77 | 43.22 | 43.74 | 819,413 | +0.26(+0.59%) |
Feb 09, 2015 | 43.55 | 43.73 | 43.27 | 43.49 | 559,638 | -0.18(-0.42%) |
Feb 06, 2015 | 43.87 | 44.02 | 43.53 | 43.67 | 881,089 | -0.24(-0.54%) |
Feb 05, 2015 | 43.31 | 43.99 | 43.17 | 43.91 | 999,375 | +0.80(+1.86%) |
Feb 04, 2015 | 43.15 | 43.51 | 42.92 | 43.10 | 769,715 | -0.26(-0.59%) |
Feb 03, 2015 | 43.07 | 43.56 | 42.95 | 43.36 | 885,254 | +0.42(+0.97%) |