Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.66 | 45.78 | 44.85 | 45.38 | 208,383 | -0.50(-1.08%) |
Apr 29, 2015 | 46.73 | 46.73 | 45.67 | 45.88 | 109,727 | -1.01(-2.16%) |
Apr 28, 2015 | 47.04 | 47.08 | 45.98 | 46.89 | 93,762 | +0.05(+0.12%) |
Apr 27, 2015 | 48.34 | 48.86 | 46.58 | 46.84 | 205,955 | -1.41(-2.92%) |
Apr 24, 2015 | 47.77 | 48.63 | 46.98 | 48.25 | 336,105 | -0.75(-1.53%) |
Apr 23, 2015 | 46.69 | 49.38 | 46.08 | 49.00 | 433,117 | +4.41(+9.89%) |
Apr 22, 2015 | 44.26 | 44.59 | 43.74 | 44.59 | 140,103 | +0.33(+0.73%) |
Apr 21, 2015 | 44.07 | 44.44 | 43.97 | 44.26 | 53,443 | +0.26(+0.60%) |
Apr 20, 2015 | 43.75 | 44.42 | 43.45 | 44.00 | 84,730 | +0.37(+0.85%) |
Apr 17, 2015 | 43.47 | 43.95 | 42.92 | 43.63 | 129,227 | -0.24(-0.56%) |
Apr 16, 2015 | 43.97 | 45.18 | 43.58 | 43.87 | 487,654 | -0.23(-0.51%) |
Apr 15, 2015 | 44.05 | 44.27 | 43.58 | 44.10 | 140,841 | +0.20(+0.45%) |
Apr 14, 2015 | 44.41 | 44.93 | 42.58 | 43.90 | 336,660 | -0.78(-1.74%) |
Apr 13, 2015 | 44.84 | 45.60 | 44.63 | 44.68 | 132,853 | +0.15(+0.34%) |
Apr 10, 2015 | 44.51 | 45.16 | 44.16 | 44.52 | 123,555 | +0.29(+0.65%) |
Apr 09, 2015 | 44.68 | 45.22 | 44.12 | 44.23 | 269,253 | -0.52(-1.17%) |
Apr 08, 2015 | 44.44 | 45.31 | 44.33 | 44.76 | 108,339 | +0.26(+0.59%) |
Apr 07, 2015 | 45.73 | 46.17 | 44.45 | 44.50 | 332,821 | -1.36(-2.96%) |
Apr 06, 2015 | 46.01 | 46.50 | 45.65 | 45.85 | 219,378 | -0.33(-0.72%) |
Apr 02, 2015 | 46.39 | 46.19 | 46.19 | 46.19 | 114,002 | -0.05(-0.12%) |
Apr 01, 2015 | 45.56 | 46.39 | 45.36 | 46.24 | 107,569 | +0.62(+1.37%) |
Mar 31, 2015 | 45.83 | 46.05 | 45.29 | 45.62 | 94,893 | -0.43(-0.94%) |
Mar 30, 2015 | 45.73 | 46.24 | 45.66 | 46.05 | 85,435 | +0.55(+1.21%) |
Mar 27, 2015 | 44.65 | 45.66 | 44.59 | 45.50 | 109,263 | +0.87(+1.94%) |
Mar 26, 2015 | 45.04 | 45.39 | 44.39 | 44.63 | 127,163 | -0.45(-1.00%) |
Mar 25, 2015 | 46.52 | 46.80 | 45.02 | 45.08 | 152,956 | -1.33(-2.86%) |
Mar 24, 2015 | 46.78 | 46.90 | 46.30 | 46.41 | 134,221 | -0.36(-0.77%) |
Mar 23, 2015 | 46.76 | 46.89 | 46.57 | 46.77 | 66,671 | -0.10(-0.21%) |
Mar 20, 2015 | 47.20 | 47.20 | 46.61 | 46.87 | 545,251 | +0.03(+0.06%) |
Mar 19, 2015 | 46.48 | 47.07 | 46.32 | 46.85 | 79,771 | +0.37(+0.80%) |
Mar 18, 2015 | 46.14 | 46.81 | 45.70 | 46.48 | 106,842 | +0.12(+0.25%) |
Mar 17, 2015 | 46.29 | 46.50 | 45.89 | 46.36 | 118,038 | -0.23(-0.50%) |
Mar 16, 2015 | 46.48 | 47.16 | 46.48 | 46.59 | 95,683 | +0.17(+0.37%) |
Mar 13, 2015 | 46.14 | 46.56 | 45.72 | 46.42 | 116,710 | +0.20(+0.43%) |
Mar 12, 2015 | 45.76 | 46.41 | 45.40 | 46.22 | 141,093 | +0.81(+1.79%) |
Mar 11, 2015 | 45.22 | 45.76 | 45.11 | 45.41 | 134,021 | +0.16(+0.36%) |
Mar 10, 2015 | 45.19 | 45.47 | 44.72 | 45.25 | 124,920 | -0.29(-0.63%) |
Mar 09, 2015 | 45.40 | 45.83 | 45.04 | 45.54 | 81,119 | +0.14(+0.32%) |
Mar 06, 2015 | 46.05 | 46.13 | 44.73 | 45.39 | 129,758 | -0.88(-1.91%) |
Mar 05, 2015 | 46.09 | 46.30 | 45.60 | 46.27 | 79,972 | +0.37(+0.80%) |
Mar 04, 2015 | 45.71 | 45.90 | 45.27 | 45.90 | 75,259 | -0.12(-0.25%) |
Mar 03, 2015 | 45.99 | 46.05 | 45.37 | 46.02 | 282,668 | -0.20(-0.43%) |
Mar 02, 2015 | 46.24 | 46.89 | 46.12 | 46.22 | 129,607 | +0.05(+0.12%) |
Feb 27, 2015 | 46.21 | 46.82 | 46.04 | 46.17 | 134,355 | +0.04(+0.08%) |
Feb 26, 2015 | 46.26 | 46.93 | 46.12 | 46.13 | 113,741 | -0.24(-0.52%) |
Feb 25, 2015 | 46.29 | 46.45 | 45.88 | 46.37 | 588,307 | +0.17(+0.37%) |
Feb 24, 2015 | 46.47 | 46.80 | 46.03 | 46.20 | 128,216 | -0.37(-0.79%) |
Feb 23, 2015 | 46.02 | 46.61 | 45.71 | 46.57 | 103,853 | +0.62(+1.35%) |
Feb 20, 2015 | 45.66 | 46.03 | 45.12 | 45.95 | 230,414 | +0.39(+0.85%) |
Feb 19, 2015 | 45.32 | 45.75 | 45.13 | 45.56 | 132,432 | +0.29(+0.64%) |
Feb 18, 2015 | 44.50 | 45.35 | 44.39 | 45.27 | 175,540 | +0.84(+1.88%) |
Feb 17, 2015 | 43.90 | 44.50 | 43.56 | 44.44 | 117,045 | +0.36(+0.82%) |
Feb 13, 2015 | 43.22 | 44.08 | 44.08 | 44.08 | 150,903 | +1.62(+3.82%) |
Feb 12, 2015 | 42.48 | 42.72 | 42.26 | 42.46 | 201,430 | +0.13(+0.30%) |
Feb 11, 2015 | 42.41 | 42.77 | 41.94 | 42.33 | 105,304 | -0.13(-0.32%) |
Feb 10, 2015 | 42.60 | 42.75 | 42.17 | 42.47 | 103,343 | +0.22(+0.52%) |
Feb 09, 2015 | 43.20 | 43.46 | 42.11 | 42.25 | 104,970 | -1.16(-2.66%) |
Feb 06, 2015 | 43.88 | 44.24 | 43.14 | 43.40 | 114,039 | -0.42(-0.96%) |
Feb 05, 2015 | 43.39 | 44.08 | 43.20 | 43.83 | 575,680 | +0.62(+1.44%) |
Feb 04, 2015 | 43.40 | 43.77 | 43.06 | 43.20 | 135,222 | -0.25(-0.58%) |
Feb 03, 2015 | 43.30 | 43.65 | 43.01 | 43.46 | 136,465 | +0.40(+0.92%) |