Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.57 | 43.67 | 42.23 | 42.56 | 611,669 | -1.33(-3.04%) |
Apr 29, 2015 | 44.28 | 44.92 | 43.86 | 43.90 | 325,030 | -0.53(-1.20%) |
Apr 28, 2015 | 45.20 | 45.38 | 43.53 | 44.43 | 446,314 | -0.58(-1.29%) |
Apr 27, 2015 | 46.23 | 46.52 | 44.79 | 45.01 | 467,012 | -0.97(-2.10%) |
Apr 24, 2015 | 45.83 | 46.52 | 45.54 | 45.97 | 332,227 | +0.25(+0.55%) |
Apr 23, 2015 | 45.11 | 46.12 | 44.92 | 45.72 | 444,769 | +0.35(+0.77%) |
Apr 22, 2015 | 45.76 | 46.09 | 44.76 | 45.37 | 620,172 | -0.56(-1.22%) |
Apr 21, 2015 | 46.70 | 46.93 | 45.88 | 45.93 | 488,210 | -0.66(-1.41%) |
Apr 20, 2015 | 46.59 | 47.17 | 46.08 | 46.59 | 401,883 | +0.04(+0.08%) |
Apr 17, 2015 | 46.95 | 47.04 | 45.74 | 46.55 | 413,057 | -0.78(-1.65%) |
Apr 16, 2015 | 47.04 | 47.83 | 46.95 | 47.33 | 831,332 | +0.41(+0.86%) |
Apr 15, 2015 | 45.10 | 47.73 | 44.76 | 46.93 | 873,263 | +1.86(+4.14%) |
Apr 14, 2015 | 45.61 | 45.94 | 44.54 | 45.06 | 500,756 | -0.59(-1.29%) |
Apr 13, 2015 | 46.25 | 46.38 | 45.54 | 45.65 | 457,476 | -0.56(-1.21%) |
Apr 10, 2015 | 45.95 | 46.69 | 45.81 | 46.21 | 377,374 | +0.42(+0.91%) |
Apr 09, 2015 | 45.43 | 46.65 | 45.30 | 45.80 | 622,887 | +0.48(+1.07%) |
Apr 08, 2015 | 44.71 | 45.77 | 44.32 | 45.32 | 590,863 | +0.47(+1.06%) |
Apr 07, 2015 | 45.44 | 45.86 | 44.89 | 44.84 | 515,428 | -0.47(-1.04%) |
Apr 06, 2015 | 45.28 | 45.77 | 44.72 | 45.32 | 455,196 | -0.23(-0.51%) |
Apr 02, 2015 | 45.44 | 45.55 | 45.55 | 45.55 | 556,422 | +0.16(+0.36%) |
Apr 01, 2015 | 45.19 | 45.71 | 44.57 | 45.38 | 589,681 | +0.23(+0.51%) |
Mar 31, 2015 | 44.64 | 45.84 | 44.57 | 45.15 | 553,457 | +0.12(+0.26%) |
Mar 30, 2015 | 44.97 | 46.17 | 44.72 | 45.04 | 992,550 | -0.14(-0.32%) |
Mar 27, 2015 | 43.98 | 45.35 | 43.87 | 45.18 | 592,375 | +1.10(+2.50%) |
Mar 26, 2015 | 44.14 | 44.87 | 41.86 | 44.08 | 1,193,228 | -0.46(-1.04%) |
Mar 25, 2015 | 45.41 | 46.08 | 44.49 | 44.54 | 862,541 | -1.07(-2.35%) |
Mar 24, 2015 | 45.28 | 46.19 | 45.10 | 45.62 | 985,871 | +0.41(+0.90%) |
Mar 23, 2015 | 43.06 | 45.83 | 42.90 | 45.21 | 1,371,062 | +2.31(+5.38%) |
Mar 20, 2015 | 42.80 | 43.07 | 41.86 | 42.90 | 889,200 | +0.11(+0.25%) |
Mar 19, 2015 | 44.43 | 44.88 | 42.39 | 42.80 | 1,136,259 | -1.76(-3.95%) |
Mar 18, 2015 | 43.34 | 44.85 | 43.25 | 44.55 | 2,075,014 | +1.02(+2.35%) |
Mar 17, 2015 | 40.09 | 43.93 | 39.96 | 43.53 | 2,182,068 | +3.22(+7.98%) |
Mar 16, 2015 | 40.27 | 40.34 | 39.41 | 40.31 | 721,455 | +0.11(+0.26%) |
Mar 13, 2015 | 39.03 | 40.62 | 38.95 | 40.21 | 1,015,459 | +1.49(+3.84%) |
Mar 12, 2015 | 37.47 | 39.84 | 37.46 | 38.72 | 1,758,556 | +1.71(+4.62%) |
Mar 11, 2015 | 36.31 | 37.45 | 36.29 | 37.01 | 655,236 | +0.63(+1.73%) |
Mar 10, 2015 | 36.46 | 36.88 | 35.87 | 36.38 | 545,997 | -0.37(-1.00%) |
Mar 09, 2015 | 37.33 | 37.66 | 36.72 | 36.75 | 689,150 | -0.51(-1.37%) |
Mar 06, 2015 | 37.15 | 37.91 | 36.93 | 37.26 | 682,161 | -0.28(-0.75%) |
Mar 05, 2015 | 35.62 | 37.75 | 35.33 | 37.54 | 1,159,510 | +2.21(+6.26%) |
Mar 04, 2015 | 34.54 | 35.48 | 34.21 | 35.33 | 554,634 | +0.58(+1.67%) |
Mar 03, 2015 | 35.87 | 35.92 | 34.61 | 34.75 | 665,152 | -1.18(-3.28%) |
Mar 02, 2015 | 33.41 | 36.10 | 33.41 | 35.93 | 1,165,545 | +2.71(+8.17%) |
Feb 27, 2015 | 32.85 | 34.04 | 31.91 | 33.21 | 1,590,197 | -2.29(-6.45%) |
Feb 26, 2015 | 34.41 | 35.67 | 34.29 | 35.50 | 1,096,973 | +1.15(+3.35%) |
Feb 25, 2015 | 34.36 | 34.54 | 33.98 | 34.35 | 564,909 | +0.07(+0.20%) |
Feb 24, 2015 | 34.28 | 34.69 | 33.88 | 34.29 | 589,196 | -0.12(-0.34%) |
Feb 23, 2015 | 34.71 | 34.86 | 33.99 | 34.40 | 538,612 | -0.31(-0.89%) |
Feb 20, 2015 | 34.75 | 35.20 | 34.37 | 34.71 | 738,447 | +0.13(+0.36%) |
Feb 19, 2015 | 34.31 | 34.69 | 34.05 | 34.59 | 440,237 | +0.13(+0.36%) |
Feb 18, 2015 | 34.29 | 34.59 | 33.82 | 34.46 | 382,869 | +0.05(+0.14%) |
Feb 17, 2015 | 34.38 | 34.61 | 33.81 | 34.41 | 461,443 | +0.06(+0.17%) |
Feb 13, 2015 | 34.03 | 34.35 | 34.35 | 34.35 | 543,480 | +0.31(+0.91%) |
Feb 12, 2015 | 33.61 | 34.72 | 33.30 | 34.04 | 845,429 | +0.77(+2.32%) |
Feb 11, 2015 | 32.53 | 33.40 | 32.43 | 33.27 | 561,274 | +0.77(+2.38%) |
Feb 10, 2015 | 32.85 | 33.00 | 32.24 | 32.50 | 372,029 | -0.26(-0.80%) |
Feb 09, 2015 | 32.39 | 32.92 | 31.98 | 32.76 | 331,976 | +0.31(+0.95%) |
Feb 06, 2015 | 32.44 | 33.01 | 32.07 | 32.45 | 486,913 | +0.14(+0.42%) |
Feb 05, 2015 | 32.42 | 32.56 | 32.04 | 32.32 | 495,769 | +0.12(+0.36%) |
Feb 04, 2015 | 32.30 | 32.49 | 31.78 | 32.20 | 577,776 | -0.22(-0.69%) |
Feb 03, 2015 | 32.38 | 32.76 | 32.06 | 32.42 | 609,685 | +0.17(+0.54%) |