Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.35 | 48.03 | 46.77 | 47.67 | 1,990,096 | -0.06(-0.12%) |
Apr 29, 2015 | 47.37 | 47.80 | 47.03 | 47.73 | 532,085 | +0.13(+0.28%) |
Apr 28, 2015 | 46.94 | 47.60 | 46.76 | 47.59 | 562,200 | +0.53(+1.13%) |
Apr 27, 2015 | 47.34 | 47.34 | 46.44 | 47.06 | 670,562 | -0.17(-0.36%) |
Apr 24, 2015 | 47.20 | 47.68 | 47.09 | 47.23 | 370,329 | +0.04(+0.08%) |
Apr 23, 2015 | 46.99 | 47.43 | 46.71 | 47.20 | 379,296 | +0.11(+0.24%) |
Apr 22, 2015 | 47.15 | 47.44 | 46.92 | 47.08 | 533,468 | +0.04(+0.08%) |
Apr 21, 2015 | 47.21 | 47.54 | 46.93 | 47.05 | 645,472 | +0.13(+0.28%) |
Apr 20, 2015 | 46.55 | 47.14 | 46.34 | 46.91 | 405,051 | +0.67(+1.46%) |
Apr 17, 2015 | 45.89 | 46.26 | 45.86 | 46.24 | 581,564 | +0.22(+0.48%) |
Apr 16, 2015 | 47.14 | 47.14 | 45.86 | 46.02 | 464,793 | -1.22(-2.58%) |
Apr 15, 2015 | 46.83 | 47.42 | 46.78 | 47.24 | 377,967 | +0.41(+0.87%) |
Apr 14, 2015 | 46.51 | 46.91 | 46.46 | 46.83 | 287,387 | +0.49(+1.05%) |
Apr 13, 2015 | 46.91 | 47.00 | 46.33 | 46.34 | 429,535 | -0.52(-1.10%) |
Apr 10, 2015 | 46.83 | 46.96 | 46.60 | 46.86 | 578,081 | +0.27(+0.57%) |
Apr 09, 2015 | 46.03 | 46.61 | 45.76 | 46.60 | 774,824 | +0.50(+1.09%) |
Apr 08, 2015 | 46.15 | 46.23 | 45.75 | 46.09 | 608,007 | +0.04(+0.10%) |
Apr 07, 2015 | 45.75 | 46.26 | 45.73 | 46.05 | 424,237 | +0.28(+0.61%) |
Apr 06, 2015 | 45.35 | 46.00 | 45.25 | 45.77 | 645,088 | +0.56(+1.24%) |
Apr 02, 2015 | 44.94 | 45.21 | 45.21 | 45.21 | 365,049 | +0.28(+0.63%) |
Apr 01, 2015 | 44.83 | 45.07 | 44.35 | 44.92 | 747,704 | +0.30(+0.68%) |
Mar 31, 2015 | 44.31 | 44.76 | 44.27 | 44.62 | 634,327 | -0.11(-0.25%) |
Mar 30, 2015 | 44.34 | 45.04 | 44.20 | 44.73 | 450,806 | +0.55(+1.26%) |
Mar 27, 2015 | 44.02 | 44.67 | 43.71 | 44.18 | 335,867 | +0.31(+0.72%) |
Mar 26, 2015 | 44.63 | 44.83 | 43.83 | 43.86 | 566,997 | -0.68(-1.52%) |
Mar 25, 2015 | 44.25 | 44.69 | 44.11 | 44.54 | 733,347 | +0.48(+1.10%) |
Mar 24, 2015 | 44.30 | 44.58 | 43.93 | 44.05 | 394,974 | -0.21(-0.48%) |
Mar 23, 2015 | 44.33 | 44.49 | 44.06 | 44.27 | 433,318 | +0.00(+0.00%) |
Mar 20, 2015 | 44.05 | 44.63 | 44.05 | 44.27 | 1,029,207 | +0.35(+0.79%) |
Mar 19, 2015 | 44.33 | 44.77 | 43.91 | 43.92 | 477,196 | -0.75(-1.68%) |
Mar 18, 2015 | 43.83 | 45.02 | 43.65 | 44.67 | 622,339 | +0.82(+1.88%) |
Mar 17, 2015 | 43.58 | 44.25 | 43.58 | 43.85 | 605,126 | +0.16(+0.37%) |
Mar 16, 2015 | 42.99 | 43.94 | 42.87 | 43.69 | 950,472 | +0.78(+1.82%) |
Mar 13, 2015 | 44.13 | 44.13 | 42.42 | 42.91 | 1,005,186 | -1.40(-3.15%) |
Mar 12, 2015 | 44.04 | 44.35 | 43.78 | 44.30 | 481,933 | +0.53(+1.21%) |
Mar 11, 2015 | 44.39 | 44.39 | 43.42 | 43.78 | 636,268 | -0.47(-1.06%) |
Mar 10, 2015 | 44.46 | 44.77 | 44.18 | 44.25 | 522,138 | -0.46(-1.04%) |
Mar 09, 2015 | 45.31 | 45.36 | 44.68 | 44.71 | 822,674 | -0.49(-1.09%) |
Mar 06, 2015 | 45.88 | 45.88 | 44.53 | 45.20 | 577,286 | -0.84(-1.82%) |
Mar 05, 2015 | 45.83 | 46.19 | 45.47 | 46.04 | 326,444 | +0.26(+0.56%) |
Mar 04, 2015 | 45.99 | 46.24 | 45.33 | 45.78 | 556,575 | -0.46(-0.99%) |
Mar 03, 2015 | 46.23 | 46.27 | 45.88 | 46.24 | 445,950 | -0.07(-0.14%) |
Mar 02, 2015 | 47.14 | 47.14 | 45.95 | 46.30 | 647,601 | -1.03(-2.17%) |
Feb 27, 2015 | 47.90 | 47.91 | 47.30 | 47.33 | 379,951 | -0.29(-0.62%) |
Feb 26, 2015 | 49.62 | 49.62 | 47.45 | 47.63 | 870,811 | -2.06(-4.16%) |
Feb 25, 2015 | 49.79 | 49.96 | 49.36 | 49.69 | 536,107 | -0.04(-0.09%) |
Feb 24, 2015 | 49.23 | 49.95 | 49.01 | 49.73 | 555,754 | +0.51(+1.03%) |
Feb 23, 2015 | 48.87 | 49.24 | 48.49 | 49.23 | 477,742 | +0.18(+0.37%) |
Feb 20, 2015 | 48.96 | 49.20 | 48.56 | 49.04 | 807,698 | -0.12(-0.24%) |
Feb 19, 2015 | 48.88 | 49.21 | 48.20 | 49.16 | 679,652 | +0.18(+0.36%) |
Feb 18, 2015 | 47.61 | 49.13 | 47.49 | 48.99 | 930,484 | +1.29(+2.71%) |
Feb 17, 2015 | 47.71 | 47.88 | 47.18 | 47.69 | 805,960 | -0.18(-0.38%) |
Feb 13, 2015 | 47.53 | 47.88 | 47.88 | 47.88 | 708,847 | +0.44(+0.93%) |
Feb 12, 2015 | 47.03 | 47.52 | 46.60 | 47.43 | 592,371 | +0.62(+1.33%) |
Feb 11, 2015 | 47.07 | 47.07 | 46.48 | 46.81 | 664,339 | -0.50(-1.06%) |
Feb 10, 2015 | 46.55 | 47.39 | 45.97 | 47.31 | 841,703 | +0.76(+1.64%) |
Feb 09, 2015 | 46.43 | 46.91 | 46.08 | 46.55 | 741,565 | +0.07(+0.16%) |
Feb 06, 2015 | 48.24 | 48.42 | 46.24 | 46.47 | 730,996 | -1.67(-3.47%) |
Feb 05, 2015 | 47.93 | 48.22 | 47.48 | 48.14 | 590,675 | +0.60(+1.27%) |
Feb 04, 2015 | 47.89 | 48.12 | 47.07 | 47.54 | 912,021 | -0.80(-1.66%) |
Feb 03, 2015 | 47.48 | 48.55 | 47.27 | 48.34 | 833,280 | +1.16(+2.46%) |