Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.11 | 48.08 | 46.11 | 47.02 | 2,022,053 | +0.83(+1.79%) |
Apr 29, 2015 | 46.52 | 47.35 | 46.11 | 46.19 | 3,083,705 | +2.34(+5.34%) |
Apr 28, 2015 | 43.92 | 44.08 | 43.51 | 43.85 | 789,155 | -0.10(-0.23%) |
Apr 27, 2015 | 44.03 | 44.25 | 43.87 | 43.95 | 892,355 | +0.04(+0.10%) |
Apr 24, 2015 | 43.69 | 43.92 | 43.65 | 43.91 | 689,283 | +0.34(+0.78%) |
Apr 23, 2015 | 43.77 | 43.91 | 43.57 | 43.57 | 685,872 | -0.23(-0.52%) |
Apr 22, 2015 | 43.60 | 43.81 | 43.42 | 43.80 | 894,177 | +0.24(+0.54%) |
Apr 21, 2015 | 43.64 | 43.75 | 43.23 | 43.56 | 1,140,085 | +0.06(+0.14%) |
Apr 20, 2015 | 43.44 | 43.63 | 43.31 | 43.50 | 930,922 | +0.30(+0.70%) |
Apr 17, 2015 | 43.65 | 43.66 | 43.09 | 43.20 | 1,067,455 | -0.69(-1.58%) |
Apr 16, 2015 | 44.31 | 44.47 | 43.84 | 43.89 | 625,540 | -0.50(-1.12%) |
Apr 15, 2015 | 44.90 | 45.05 | 44.39 | 44.39 | 748,779 | -0.50(-1.11%) |
Apr 14, 2015 | 45.37 | 45.63 | 44.68 | 44.89 | 718,466 | -0.73(-1.59%) |
Apr 13, 2015 | 45.66 | 45.97 | 45.50 | 45.62 | 597,099 | -0.09(-0.20%) |
Apr 10, 2015 | 45.45 | 45.79 | 45.29 | 45.71 | 525,592 | +0.27(+0.60%) |
Apr 09, 2015 | 45.56 | 45.70 | 45.25 | 45.44 | 978,542 | -0.12(-0.26%) |
Apr 08, 2015 | 45.18 | 45.59 | 45.01 | 45.56 | 524,036 | +0.47(+1.03%) |
Apr 07, 2015 | 45.09 | 45.32 | 44.91 | 45.09 | 732,362 | -0.08(-0.17%) |
Apr 06, 2015 | 44.61 | 45.25 | 44.52 | 45.17 | 556,292 | +0.34(+0.75%) |
Apr 02, 2015 | 44.78 | 44.83 | 44.83 | 44.83 | 427,620 | +0.02(+0.04%) |
Apr 01, 2015 | 44.64 | 44.81 | 44.21 | 44.81 | 724,395 | +0.06(+0.13%) |
Mar 31, 2015 | 45.13 | 45.13 | 44.63 | 44.75 | 641,741 | -0.63(-1.40%) |
Mar 30, 2015 | 44.58 | 45.46 | 44.42 | 45.39 | 470,439 | +1.10(+2.48%) |
Mar 27, 2015 | 44.10 | 44.37 | 44.10 | 44.29 | 460,991 | +0.18(+0.40%) |
Mar 26, 2015 | 44.14 | 44.28 | 43.95 | 44.11 | 608,656 | -0.22(-0.50%) |
Mar 25, 2015 | 44.86 | 45.13 | 44.33 | 44.33 | 967,217 | -0.47(-1.06%) |
Mar 24, 2015 | 44.97 | 45.26 | 44.80 | 44.80 | 456,280 | -0.28(-0.62%) |
Mar 23, 2015 | 45.24 | 45.50 | 45.04 | 45.08 | 566,371 | -0.16(-0.36%) |
Mar 20, 2015 | 44.97 | 45.29 | 44.54 | 45.24 | 1,598,915 | +0.41(+0.92%) |
Mar 19, 2015 | 44.54 | 44.88 | 44.40 | 44.83 | 1,061,393 | +0.14(+0.32%) |
Mar 18, 2015 | 44.09 | 44.80 | 43.76 | 44.69 | 835,315 | +0.51(+1.15%) |
Mar 17, 2015 | 44.31 | 44.65 | 43.95 | 44.18 | 556,702 | -0.39(-0.87%) |
Mar 16, 2015 | 44.13 | 44.67 | 43.87 | 44.57 | 560,777 | +0.58(+1.31%) |
Mar 13, 2015 | 44.23 | 44.39 | 43.64 | 43.99 | 947,363 | -0.27(-0.61%) |
Mar 12, 2015 | 43.76 | 44.33 | 43.76 | 44.26 | 488,949 | +0.54(+1.24%) |
Mar 11, 2015 | 43.84 | 43.91 | 43.66 | 43.72 | 515,713 | +0.03(+0.08%) |
Mar 10, 2015 | 43.84 | 43.96 | 43.61 | 43.69 | 611,235 | -0.64(-1.45%) |
Mar 09, 2015 | 44.24 | 44.56 | 44.13 | 44.33 | 609,193 | +0.14(+0.31%) |
Mar 06, 2015 | 44.62 | 44.66 | 43.98 | 44.20 | 613,057 | -0.63(-1.42%) |
Mar 05, 2015 | 45.02 | 45.17 | 44.64 | 44.83 | 738,469 | -0.19(-0.43%) |
Mar 04, 2015 | 44.83 | 45.08 | 45.05 | 45.02 | 648,026 | -0.03(-0.06%) |
Mar 03, 2015 | 45.46 | 45.56 | 44.99 | 45.05 | 952,878 | -0.57(-1.24%) |
Mar 02, 2015 | 45.20 | 45.70 | 45.02 | 45.62 | 729,184 | +0.62(+1.37%) |
Feb 27, 2015 | 45.56 | 45.66 | 44.94 | 45.00 | 854,870 | -0.63(-1.38%) |
Feb 26, 2015 | 45.70 | 45.87 | 45.32 | 45.63 | 616,506 | -0.11(-0.24%) |
Feb 25, 2015 | 45.86 | 46.00 | 45.65 | 45.74 | 571,875 | -0.18(-0.38%) |
Feb 24, 2015 | 45.78 | 45.94 | 45.50 | 45.91 | 648,750 | +0.13(+0.28%) |
Feb 23, 2015 | 45.45 | 45.90 | 45.12 | 45.79 | 582,837 | +0.34(+0.76%) |
Feb 20, 2015 | 45.22 | 45.53 | 44.79 | 45.44 | 483,938 | +0.24(+0.52%) |
Feb 19, 2015 | 45.30 | 45.57 | 45.07 | 45.21 | 483,749 | -0.24(-0.52%) |
Feb 18, 2015 | 45.29 | 45.50 | 44.92 | 45.44 | 582,326 | +0.08(+0.17%) |
Feb 17, 2015 | 45.12 | 45.50 | 44.96 | 45.37 | 631,426 | +0.17(+0.37%) |
Feb 13, 2015 | 45.01 | 45.20 | 45.20 | 45.20 | 374,026 | +0.12(+0.26%) |
Feb 12, 2015 | 45.11 | 45.23 | 44.97 | 45.08 | 652,958 | +0.39(+0.86%) |
Feb 11, 2015 | 44.84 | 44.90 | 44.27 | 44.70 | 718,766 | -0.11(-0.24%) |
Feb 10, 2015 | 43.86 | 44.88 | 43.80 | 44.81 | 1,224,710 | +1.13(+2.58%) |
Feb 09, 2015 | 43.88 | 44.15 | 43.60 | 43.68 | 762,698 | -0.35(-0.80%) |
Feb 06, 2015 | 44.16 | 44.34 | 43.86 | 44.03 | 857,581 | +0.05(+0.11%) |
Feb 05, 2015 | 43.59 | 44.18 | 43.41 | 43.98 | 1,083,115 | +0.71(+1.63%) |
Feb 04, 2015 | 43.18 | 43.74 | 43.12 | 43.28 | 1,296,846 | -0.28(-0.64%) |
Feb 03, 2015 | 42.83 | 43.69 | 42.81 | 43.55 | 1,092,205 | +0.53(+1.23%) |