Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.15 | 47.55 | 46.66 | 46.77 | 354,283 | -0.64(-1.34%) |
Apr 29, 2015 | 47.81 | 48.01 | 47.22 | 47.40 | 165,737 | -0.54(-1.13%) |
Apr 28, 2015 | 47.88 | 47.97 | 47.22 | 47.95 | 248,783 | -0.03(-0.06%) |
Apr 27, 2015 | 48.69 | 48.93 | 47.59 | 47.97 | 195,642 | -0.66(-1.37%) |
Apr 24, 2015 | 48.64 | 48.70 | 48.39 | 48.64 | 158,715 | +0.03(+0.06%) |
Apr 23, 2015 | 48.67 | 48.79 | 48.44 | 48.61 | 226,165 | -0.09(-0.19%) |
Apr 22, 2015 | 48.48 | 48.74 | 48.16 | 48.70 | 173,970 | +0.27(+0.56%) |
Apr 21, 2015 | 48.34 | 48.54 | 47.90 | 48.43 | 260,410 | +0.34(+0.70%) |
Apr 20, 2015 | 47.98 | 48.28 | 47.84 | 48.10 | 224,512 | +0.30(+0.63%) |
Apr 17, 2015 | 47.58 | 47.82 | 47.07 | 47.80 | 350,834 | +0.04(+0.08%) |
Apr 16, 2015 | 47.48 | 47.93 | 47.40 | 47.76 | 339,407 | +0.20(+0.41%) |
Apr 15, 2015 | 47.92 | 48.08 | 47.38 | 47.56 | 393,810 | -0.31(-0.65%) |
Apr 14, 2015 | 47.66 | 47.90 | 47.36 | 47.87 | 447,777 | +0.02(+0.04%) |
Apr 13, 2015 | 47.56 | 47.92 | 47.56 | 47.85 | 289,010 | +0.37(+0.77%) |
Apr 10, 2015 | 46.94 | 47.66 | 46.92 | 47.49 | 173,981 | +0.28(+0.60%) |
Apr 09, 2015 | 47.07 | 47.34 | 46.65 | 47.21 | 239,619 | +0.08(+0.18%) |
Apr 08, 2015 | 46.51 | 47.17 | 46.45 | 47.12 | 421,858 | +0.62(+1.33%) |
Apr 07, 2015 | 46.53 | 46.92 | 46.48 | 46.50 | 386,590 | +0.03(+0.06%) |
Apr 06, 2015 | 45.94 | 46.89 | 45.86 | 46.48 | 1,839,464 | +0.84(+1.85%) |
Apr 02, 2015 | 45.79 | 45.63 | 45.63 | 45.63 | 682,696 | +0.01(+0.02%) |
Apr 01, 2015 | 45.81 | 45.84 | 45.10 | 45.62 | 485,331 | -0.26(-0.57%) |
Mar 31, 2015 | 45.67 | 46.17 | 45.60 | 45.89 | 321,658 | +0.07(+0.16%) |
Mar 30, 2015 | 45.73 | 46.21 | 45.73 | 45.81 | 461,343 | +0.27(+0.60%) |
Mar 27, 2015 | 44.78 | 45.60 | 44.78 | 45.54 | 276,797 | +0.79(+1.76%) |
Mar 26, 2015 | 44.50 | 45.01 | 44.29 | 44.75 | 427,088 | +0.02(+0.04%) |
Mar 25, 2015 | 45.36 | 45.88 | 44.69 | 44.73 | 488,245 | -0.52(-1.14%) |
Mar 24, 2015 | 45.16 | 45.56 | 44.87 | 45.25 | 362,479 | +0.12(+0.27%) |
Mar 23, 2015 | 44.92 | 45.24 | 44.71 | 45.13 | 266,342 | +0.17(+0.38%) |
Mar 20, 2015 | 45.45 | 45.48 | 44.83 | 44.96 | 544,564 | -0.29(-0.64%) |
Mar 19, 2015 | 45.01 | 45.36 | 44.92 | 45.25 | 215,542 | +0.17(+0.37%) |
Mar 18, 2015 | 44.94 | 45.40 | 44.68 | 45.08 | 268,081 | -0.02(-0.04%) |
Mar 17, 2015 | 45.09 | 45.18 | 44.85 | 45.10 | 258,968 | -0.22(-0.48%) |
Mar 16, 2015 | 45.32 | 45.74 | 45.20 | 45.31 | 242,328 | +0.26(+0.58%) |
Mar 13, 2015 | 45.26 | 45.45 | 44.82 | 45.05 | 200,549 | -0.17(-0.37%) |
Mar 12, 2015 | 44.84 | 45.26 | 44.84 | 45.22 | 308,425 | +0.47(+1.04%) |
Mar 11, 2015 | 44.67 | 44.91 | 44.49 | 44.75 | 316,908 | +0.08(+0.19%) |
Mar 10, 2015 | 44.60 | 44.88 | 44.29 | 44.67 | 441,270 | -0.33(-0.73%) |
Mar 09, 2015 | 44.61 | 45.03 | 44.54 | 45.00 | 272,330 | +0.36(+0.82%) |
Mar 06, 2015 | 44.95 | 44.95 | 44.58 | 44.63 | 308,020 | -0.48(-1.06%) |
Mar 05, 2015 | 44.76 | 45.15 | 44.48 | 45.11 | 478,520 | +0.26(+0.58%) |
Mar 04, 2015 | 44.60 | 45.11 | 44.68 | 44.85 | 341,682 | +0.17(+0.38%) |
Mar 03, 2015 | 44.88 | 44.88 | 44.44 | 44.68 | 308,603 | -0.41(-0.91%) |
Mar 02, 2015 | 44.73 | 45.24 | 44.59 | 45.09 | 266,687 | +0.36(+0.81%) |
Feb 27, 2015 | 44.52 | 45.02 | 44.41 | 44.73 | 452,319 | +0.17(+0.38%) |
Feb 26, 2015 | 44.60 | 44.79 | 44.21 | 44.56 | 276,385 | -0.05(-0.10%) |
Feb 25, 2015 | 44.55 | 44.68 | 44.40 | 44.60 | 322,939 | +0.00(+0.00%) |
Feb 24, 2015 | 44.55 | 44.80 | 44.50 | 44.60 | 247,974 | +0.00(+0.00%) |
Feb 23, 2015 | 44.49 | 44.80 | 44.36 | 44.60 | 244,687 | -0.01(-0.02%) |
Feb 20, 2015 | 43.92 | 44.61 | 43.47 | 44.61 | 311,407 | +0.70(+1.59%) |
Feb 19, 2015 | 43.98 | 44.10 | 43.78 | 43.91 | 174,676 | -0.16(-0.36%) |
Feb 18, 2015 | 43.56 | 44.08 | 43.55 | 44.07 | 341,597 | +0.38(+0.88%) |
Feb 17, 2015 | 43.58 | 44.04 | 43.25 | 43.69 | 331,380 | -0.07(-0.15%) |
Feb 13, 2015 | 43.58 | 43.76 | 43.76 | 43.76 | 193,176 | +0.13(+0.30%) |
Feb 12, 2015 | 43.80 | 44.06 | 43.48 | 43.62 | 274,538 | +0.07(+0.15%) |
Feb 11, 2015 | 43.22 | 44.03 | 43.19 | 43.56 | 639,886 | +0.22(+0.52%) |
Feb 10, 2015 | 43.19 | 43.44 | 42.87 | 43.34 | 363,287 | +0.45(+1.04%) |
Feb 09, 2015 | 43.48 | 43.77 | 42.78 | 42.89 | 465,696 | -0.77(-1.75%) |
Feb 06, 2015 | 43.78 | 44.11 | 43.37 | 43.65 | 376,427 | +0.03(+0.06%) |
Feb 05, 2015 | 43.41 | 43.96 | 43.28 | 43.62 | 494,627 | +0.37(+0.86%) |
Feb 04, 2015 | 43.65 | 43.76 | 43.09 | 43.25 | 579,758 | -0.56(-1.28%) |
Feb 03, 2015 | 44.47 | 44.91 | 43.37 | 43.81 | 997,708 | -1.03(-2.29%) |