Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.12 | 47.57 | 46.69 | 47.22 | 417,682 | -0.10(-0.22%) |
Apr 29, 2015 | 47.59 | 48.00 | 47.15 | 47.33 | 205,812 | -0.47(-0.98%) |
Apr 28, 2015 | 48.00 | 48.18 | 47.37 | 47.79 | 232,518 | -0.34(-0.70%) |
Apr 27, 2015 | 47.66 | 48.63 | 47.54 | 48.13 | 347,201 | +0.61(+1.29%) |
Apr 24, 2015 | 47.24 | 47.81 | 46.95 | 47.52 | 223,247 | +0.16(+0.34%) |
Apr 23, 2015 | 46.84 | 47.63 | 46.84 | 47.36 | 293,399 | +0.52(+1.10%) |
Apr 22, 2015 | 46.33 | 46.91 | 45.64 | 46.84 | 226,649 | +0.53(+1.15%) |
Apr 21, 2015 | 46.80 | 47.27 | 46.23 | 46.31 | 177,229 | -0.44(-0.93%) |
Apr 20, 2015 | 46.21 | 47.29 | 46.21 | 46.74 | 351,172 | +0.69(+1.51%) |
Apr 17, 2015 | 47.03 | 47.03 | 45.56 | 46.05 | 398,685 | -1.36(-2.86%) |
Apr 16, 2015 | 47.32 | 47.67 | 47.03 | 47.41 | 213,729 | -0.10(-0.20%) |
Apr 15, 2015 | 47.12 | 47.54 | 46.70 | 47.50 | 231,818 | +0.64(+1.36%) |
Apr 14, 2015 | 47.02 | 47.05 | 46.31 | 46.86 | 244,257 | +0.01(+0.02%) |
Apr 13, 2015 | 47.29 | 47.54 | 46.80 | 46.86 | 175,381 | -0.30(-0.63%) |
Apr 10, 2015 | 47.39 | 47.75 | 47.01 | 47.16 | 185,460 | +0.08(+0.17%) |
Apr 09, 2015 | 47.04 | 47.37 | 46.45 | 47.07 | 214,087 | +0.01(+0.03%) |
Apr 08, 2015 | 46.76 | 47.39 | 46.76 | 47.06 | 306,467 | +0.29(+0.63%) |
Apr 07, 2015 | 47.38 | 47.62 | 46.73 | 46.77 | 269,034 | -0.48(-1.03%) |
Apr 06, 2015 | 47.23 | 48.08 | 47.18 | 47.25 | 282,932 | +0.59(+1.26%) |
Apr 02, 2015 | 46.72 | 46.66 | 46.66 | 46.66 | 282,765 | +0.04(+0.09%) |
Apr 01, 2015 | 46.07 | 46.69 | 45.85 | 46.62 | 204,234 | +0.40(+0.87%) |
Mar 31, 2015 | 46.59 | 47.00 | 46.07 | 46.22 | 325,101 | -0.66(-1.41%) |
Mar 30, 2015 | 46.36 | 47.21 | 46.21 | 46.88 | 205,960 | +0.84(+1.82%) |
Mar 27, 2015 | 44.98 | 46.09 | 44.98 | 46.04 | 171,943 | +1.05(+2.33%) |
Mar 26, 2015 | 45.22 | 45.60 | 44.79 | 44.99 | 194,813 | -0.45(-1.00%) |
Mar 25, 2015 | 45.75 | 45.94 | 45.07 | 45.44 | 403,594 | -0.40(-0.88%) |
Mar 24, 2015 | 45.87 | 46.19 | 45.52 | 45.85 | 161,032 | -0.02(-0.05%) |
Mar 23, 2015 | 46.10 | 46.44 | 45.61 | 45.87 | 413,391 | -0.31(-0.66%) |
Mar 20, 2015 | 46.65 | 46.85 | 46.11 | 46.18 | 512,781 | -0.12(-0.26%) |
Mar 19, 2015 | 46.44 | 46.85 | 45.95 | 46.30 | 239,068 | -0.26(-0.56%) |
Mar 18, 2015 | 46.77 | 46.85 | 46.19 | 46.56 | 295,948 | -0.21(-0.45%) |
Mar 17, 2015 | 46.66 | 47.00 | 45.98 | 46.77 | 268,637 | -0.06(-0.14%) |
Mar 16, 2015 | 46.11 | 46.91 | 45.65 | 46.83 | 654,370 | +0.94(+2.04%) |
Mar 13, 2015 | 45.34 | 46.12 | 44.66 | 45.90 | 360,264 | +0.39(+0.85%) |
Mar 12, 2015 | 44.76 | 46.11 | 44.29 | 45.51 | 713,156 | +1.12(+2.53%) |
Mar 11, 2015 | 44.72 | 44.72 | 44.04 | 44.39 | 231,913 | -0.16(-0.36%) |
Mar 10, 2015 | 44.94 | 45.64 | 44.43 | 44.55 | 284,885 | -1.11(-2.42%) |
Mar 09, 2015 | 45.68 | 45.89 | 45.29 | 45.65 | 352,108 | +0.08(+0.18%) |
Mar 06, 2015 | 45.07 | 46.57 | 45.07 | 45.57 | 475,220 | +0.36(+0.79%) |
Mar 05, 2015 | 44.77 | 45.39 | 44.29 | 45.22 | 364,632 | +0.63(+1.41%) |
Mar 04, 2015 | 44.60 | 44.93 | 44.16 | 44.59 | 329,752 | -0.24(-0.54%) |
Mar 03, 2015 | 44.34 | 45.14 | 43.97 | 44.83 | 489,179 | +0.57(+1.28%) |
Mar 02, 2015 | 43.88 | 44.45 | 43.22 | 44.26 | 379,216 | +0.22(+0.49%) |
Feb 27, 2015 | 44.51 | 45.23 | 43.66 | 44.05 | 555,157 | -0.40(-0.89%) |
Feb 26, 2015 | 48.02 | 48.02 | 43.55 | 44.44 | 1,466,727 | +0.61(+1.38%) |
Feb 25, 2015 | 43.79 | 44.09 | 43.43 | 43.84 | 348,804 | -0.06(-0.15%) |
Feb 24, 2015 | 44.17 | 44.30 | 43.51 | 43.90 | 248,526 | -0.17(-0.38%) |
Feb 23, 2015 | 43.57 | 44.43 | 43.27 | 44.07 | 227,112 | +0.28(+0.65%) |
Feb 20, 2015 | 43.21 | 44.09 | 42.41 | 43.79 | 299,984 | +0.58(+1.35%) |
Feb 19, 2015 | 43.97 | 44.44 | 43.18 | 43.21 | 278,179 | -0.97(-2.19%) |
Feb 18, 2015 | 43.25 | 44.34 | 42.96 | 44.18 | 424,321 | +0.83(+1.92%) |
Feb 17, 2015 | 43.13 | 43.83 | 42.59 | 43.34 | 160,549 | +0.03(+0.07%) |
Feb 13, 2015 | 43.26 | 43.31 | 43.31 | 43.31 | 209,969 | +0.02(+0.04%) |
Feb 12, 2015 | 42.78 | 43.36 | 42.21 | 43.29 | 505,262 | +1.04(+2.47%) |
Feb 11, 2015 | 41.99 | 42.37 | 41.02 | 42.25 | 255,897 | +0.28(+0.67%) |
Feb 10, 2015 | 42.02 | 42.35 | 40.89 | 41.97 | 294,304 | +0.14(+0.35%) |
Feb 09, 2015 | 41.57 | 42.38 | 41.04 | 41.83 | 183,752 | -0.02(-0.04%) |
Feb 06, 2015 | 40.89 | 42.32 | 40.81 | 41.84 | 233,443 | +0.87(+2.12%) |
Feb 05, 2015 | 41.98 | 41.98 | 40.89 | 40.97 | 150,356 | -1.01(-2.42%) |
Feb 04, 2015 | 41.13 | 42.57 | 41.13 | 41.99 | 179,646 | +0.63(+1.52%) |
Feb 03, 2015 | 40.54 | 41.87 | 40.22 | 41.36 | 390,206 | +1.17(+2.92%) |