Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.56 | 43.67 | 42.22 | 42.56 | 611,734 | -1.33(-3.04%) |
Apr 29, 2015 | 44.28 | 44.92 | 43.85 | 43.89 | 325,064 | -0.53(-1.20%) |
Apr 28, 2015 | 45.20 | 45.38 | 43.52 | 44.42 | 446,361 | -0.58(-1.29%) |
Apr 27, 2015 | 46.23 | 46.52 | 44.79 | 45.00 | 467,061 | -0.97(-2.10%) |
Apr 24, 2015 | 45.82 | 46.52 | 45.53 | 45.97 | 332,262 | +0.25(+0.55%) |
Apr 23, 2015 | 45.11 | 46.11 | 44.92 | 45.72 | 444,816 | +0.35(+0.77%) |
Apr 22, 2015 | 45.76 | 46.08 | 44.75 | 45.37 | 620,237 | -0.56(-1.22%) |
Apr 21, 2015 | 46.69 | 46.92 | 45.87 | 45.93 | 488,262 | -0.66(-1.41%) |
Apr 20, 2015 | 46.59 | 47.16 | 46.07 | 46.59 | 401,925 | +0.04(+0.08%) |
Apr 17, 2015 | 46.94 | 47.04 | 45.73 | 46.55 | 413,101 | -0.78(-1.65%) |
Apr 16, 2015 | 47.03 | 47.82 | 46.94 | 47.33 | 831,420 | +0.41(+0.86%) |
Apr 15, 2015 | 45.10 | 47.73 | 44.75 | 46.92 | 873,355 | +1.86(+4.14%) |
Apr 14, 2015 | 45.60 | 45.94 | 44.54 | 45.06 | 500,809 | -0.59(-1.29%) |
Apr 13, 2015 | 46.25 | 46.37 | 45.53 | 45.65 | 457,524 | -0.56(-1.21%) |
Apr 10, 2015 | 45.95 | 46.68 | 45.80 | 46.21 | 377,414 | +0.42(+0.91%) |
Apr 09, 2015 | 45.43 | 46.64 | 45.29 | 45.79 | 622,952 | +0.48(+1.07%) |
Apr 08, 2015 | 44.70 | 45.77 | 44.32 | 45.31 | 590,925 | +0.47(+1.06%) |
Apr 07, 2015 | 45.44 | 45.85 | 44.89 | 44.84 | 515,482 | -0.47(-1.04%) |
Apr 06, 2015 | 45.27 | 45.77 | 44.71 | 45.31 | 455,244 | -0.23(-0.51%) |
Apr 02, 2015 | 45.44 | 45.54 | 45.54 | 45.54 | 556,481 | +0.16(+0.36%) |
Apr 01, 2015 | 45.19 | 45.71 | 44.57 | 45.38 | 589,744 | +0.23(+0.51%) |
Mar 31, 2015 | 44.64 | 45.83 | 44.57 | 45.15 | 553,515 | +0.12(+0.26%) |
Mar 30, 2015 | 44.96 | 46.16 | 44.71 | 45.03 | 992,654 | -0.14(-0.32%) |
Mar 27, 2015 | 43.98 | 45.35 | 43.87 | 45.18 | 592,437 | +1.10(+2.50%) |
Mar 26, 2015 | 44.13 | 44.87 | 41.86 | 44.08 | 1,193,354 | -0.46(-1.04%) |
Mar 25, 2015 | 45.41 | 46.08 | 44.48 | 44.54 | 862,632 | -1.07(-2.35%) |
Mar 24, 2015 | 45.27 | 46.19 | 45.10 | 45.61 | 985,975 | +0.41(+0.90%) |
Mar 23, 2015 | 43.05 | 45.82 | 42.90 | 45.20 | 1,371,207 | +2.31(+5.38%) |
Mar 20, 2015 | 42.79 | 43.06 | 41.85 | 42.90 | 889,294 | +0.11(+0.25%) |
Mar 19, 2015 | 44.42 | 44.88 | 42.38 | 42.79 | 1,136,379 | -1.76(-3.95%) |
Mar 18, 2015 | 43.33 | 44.85 | 43.24 | 44.55 | 2,075,233 | +1.02(+2.35%) |
Mar 17, 2015 | 40.09 | 43.92 | 39.95 | 43.52 | 2,182,298 | +3.22(+7.98%) |
Mar 16, 2015 | 40.27 | 40.34 | 39.40 | 40.31 | 721,531 | +0.11(+0.26%) |
Mar 13, 2015 | 39.02 | 40.62 | 38.95 | 40.20 | 1,015,566 | +1.49(+3.84%) |
Mar 12, 2015 | 37.47 | 39.84 | 37.46 | 38.72 | 1,758,741 | +1.71(+4.62%) |
Mar 11, 2015 | 36.31 | 37.45 | 36.28 | 37.01 | 655,305 | +0.63(+1.73%) |
Mar 10, 2015 | 36.46 | 36.88 | 35.87 | 36.38 | 546,055 | -0.37(-1.00%) |
Mar 09, 2015 | 37.32 | 37.65 | 36.72 | 36.75 | 689,223 | -0.51(-1.37%) |
Mar 06, 2015 | 37.15 | 37.90 | 36.93 | 37.26 | 682,233 | -0.28(-0.75%) |
Mar 05, 2015 | 35.62 | 37.75 | 35.33 | 37.54 | 1,159,632 | +2.21(+6.26%) |
Mar 04, 2015 | 34.53 | 35.48 | 34.21 | 35.33 | 554,693 | +0.58(+1.67%) |
Mar 03, 2015 | 35.87 | 35.91 | 34.61 | 34.75 | 665,222 | -1.18(-3.28%) |
Mar 02, 2015 | 33.40 | 36.10 | 33.40 | 35.92 | 1,165,668 | +2.71(+8.17%) |
Feb 27, 2015 | 32.84 | 34.04 | 31.90 | 33.21 | 1,590,365 | -2.29(-6.45%) |
Feb 26, 2015 | 34.41 | 35.66 | 34.28 | 35.50 | 1,097,088 | +1.15(+3.35%) |
Feb 25, 2015 | 34.36 | 34.53 | 33.97 | 34.35 | 564,968 | +0.07(+0.20%) |
Feb 24, 2015 | 34.27 | 34.69 | 33.88 | 34.28 | 589,258 | -0.12(-0.34%) |
Feb 23, 2015 | 34.71 | 34.85 | 33.99 | 34.40 | 538,668 | -0.31(-0.89%) |
Feb 20, 2015 | 34.75 | 35.20 | 34.37 | 34.71 | 738,525 | +0.13(+0.36%) |
Feb 19, 2015 | 34.30 | 34.69 | 34.05 | 34.58 | 440,284 | +0.13(+0.36%) |
Feb 18, 2015 | 34.28 | 34.58 | 33.82 | 34.46 | 382,909 | +0.05(+0.14%) |
Feb 17, 2015 | 34.38 | 34.61 | 33.80 | 34.41 | 461,492 | +0.06(+0.17%) |
Feb 13, 2015 | 34.02 | 34.35 | 34.35 | 34.35 | 543,537 | +0.31(+0.91%) |
Feb 12, 2015 | 33.61 | 34.72 | 33.30 | 34.04 | 845,518 | +0.77(+2.32%) |
Feb 11, 2015 | 32.53 | 33.39 | 32.43 | 33.27 | 561,334 | +0.77(+2.38%) |
Feb 10, 2015 | 32.84 | 32.99 | 32.24 | 32.50 | 372,069 | -0.26(-0.80%) |
Feb 09, 2015 | 32.39 | 32.92 | 31.98 | 32.76 | 332,011 | +0.31(+0.95%) |
Feb 06, 2015 | 32.44 | 33.01 | 32.07 | 32.45 | 486,964 | +0.14(+0.42%) |
Feb 05, 2015 | 32.42 | 32.55 | 32.03 | 32.31 | 495,821 | +0.12(+0.36%) |
Feb 04, 2015 | 32.29 | 32.49 | 31.78 | 32.20 | 577,837 | -0.22(-0.69%) |
Feb 03, 2015 | 32.38 | 32.76 | 32.06 | 32.42 | 609,750 | +0.17(+0.54%) |