Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.79 | 46.26 | 45.16 | 45.20 | 11,157 | -0.31(-0.67%) |
Apr 29, 2015 | 46.19 | 46.19 | 45.22 | 45.51 | 14,996 | -0.51(-1.10%) |
Apr 28, 2015 | 45.89 | 46.54 | 45.58 | 46.02 | 22,946 | +0.15(+0.32%) |
Apr 27, 2015 | 46.31 | 47.33 | 45.75 | 45.87 | 22,109 | -0.51(-1.09%) |
Apr 24, 2015 | 47.51 | 47.51 | 46.04 | 46.37 | 66,529 | +0.26(+0.57%) |
Apr 23, 2015 | 45.91 | 46.16 | 45.84 | 46.11 | 25,864 | +0.17(+0.36%) |
Apr 22, 2015 | 46.53 | 46.54 | 45.61 | 45.95 | 13,779 | +0.01(+0.02%) |
Apr 21, 2015 | 45.84 | 46.02 | 45.71 | 45.94 | 61,984 | -0.11(-0.23%) |
Apr 20, 2015 | 45.56 | 46.07 | 45.56 | 46.04 | 115,203 | +0.10(+0.21%) |
Apr 17, 2015 | 45.46 | 46.16 | 45.45 | 45.95 | 146,747 | +0.16(+0.34%) |
Apr 16, 2015 | 45.90 | 46.18 | 45.50 | 45.79 | 395,415 | +0.12(+0.27%) |
Apr 15, 2015 | 45.78 | 45.78 | 45.50 | 45.67 | 10,803 | -0.03(-0.06%) |
Apr 14, 2015 | 45.69 | 46.08 | 45.62 | 45.69 | 9,402 | +0.18(+0.40%) |
Apr 13, 2015 | 44.96 | 45.66 | 44.91 | 45.51 | 30,520 | -0.43(-0.93%) |
Apr 10, 2015 | 46.50 | 46.50 | 45.71 | 45.94 | 38,355 | -0.43(-0.92%) |
Apr 09, 2015 | 46.36 | 46.75 | 46.13 | 46.37 | 41,010 | +0.13(+0.28%) |
Apr 08, 2015 | 46.02 | 46.28 | 45.66 | 46.23 | 44,873 | +0.27(+0.59%) |
Apr 07, 2015 | 46.01 | 46.25 | 45.91 | 45.96 | 18,647 | -0.18(-0.40%) |
Apr 06, 2015 | 45.67 | 46.30 | 45.67 | 46.15 | 102,474 | +0.87(+1.91%) |
Apr 02, 2015 | 45.18 | 45.28 | 45.28 | 45.28 | 56,572 | +0.37(+0.82%) |
Apr 01, 2015 | 44.69 | 44.96 | 44.46 | 44.91 | 40,309 | +0.65(+1.46%) |
Mar 31, 2015 | 44.38 | 44.61 | 44.12 | 44.27 | 16,849 | -0.24(-0.53%) |
Mar 30, 2015 | 44.20 | 44.83 | 44.19 | 44.50 | 52,517 | +0.66(+1.52%) |
Mar 27, 2015 | 44.12 | 44.18 | 43.78 | 43.84 | 13,095 | -0.25(-0.58%) |
Mar 26, 2015 | 44.18 | 44.26 | 44.02 | 44.09 | 58,903 | -0.10(-0.22%) |
Mar 25, 2015 | 44.53 | 44.62 | 44.15 | 44.19 | 24,624 | -0.38(-0.86%) |
Mar 24, 2015 | 44.43 | 44.63 | 44.35 | 44.57 | 121,049 | +0.31(+0.71%) |
Mar 23, 2015 | 43.55 | 44.30 | 43.46 | 44.26 | 25,833 | +1.01(+2.35%) |
Mar 20, 2015 | 42.91 | 43.26 | 42.88 | 43.24 | 18,527 | +0.34(+0.80%) |
Mar 19, 2015 | 43.35 | 43.52 | 42.81 | 42.90 | 128,759 | +0.28(+0.66%) |
Mar 18, 2015 | 42.36 | 42.87 | 42.24 | 42.62 | 484,487 | +0.12(+0.29%) |
Mar 17, 2015 | 42.38 | 42.65 | 42.21 | 42.50 | 24,503 | +0.08(+0.19%) |
Mar 16, 2015 | 42.34 | 42.55 | 42.16 | 42.42 | 28,214 | -0.04(-0.08%) |
Mar 13, 2015 | 42.37 | 42.47 | 42.21 | 42.45 | 33,837 | -0.21(-0.49%) |
Mar 12, 2015 | 42.06 | 42.68 | 42.06 | 42.66 | 7,276 | +0.69(+1.65%) |
Mar 11, 2015 | 41.80 | 42.26 | 41.80 | 41.97 | 14,502 | +0.67(+1.63%) |
Mar 10, 2015 | 41.72 | 41.72 | 41.28 | 41.30 | 26,094 | -0.95(-2.26%) |
Mar 09, 2015 | 42.00 | 42.38 | 41.89 | 42.25 | 16,400 | +0.66(+1.60%) |
Mar 06, 2015 | 41.71 | 41.93 | 41.47 | 41.59 | 33,892 | -0.51(-1.21%) |
Mar 05, 2015 | 42.31 | 42.48 | 42.05 | 42.10 | 40,773 | -0.06(-0.15%) |
Mar 04, 2015 | 42.18 | 42.20 | 41.84 | 42.16 | 5,413 | +0.04(+0.09%) |
Mar 03, 2015 | 42.14 | 42.23 | 41.96 | 42.12 | 66,027 | -0.01(-0.02%) |
Mar 02, 2015 | 42.22 | 42.42 | 41.95 | 42.12 | 79,568 | +0.40(+0.95%) |
Feb 27, 2015 | 41.76 | 41.91 | 41.66 | 41.73 | 89,470 | -0.04(-0.10%) |
Feb 26, 2015 | 41.87 | 42.03 | 41.77 | 41.77 | 9,884 | +0.04(+0.10%) |
Feb 25, 2015 | 41.77 | 42.02 | 41.71 | 41.73 | 14,784 | +0.13(+0.32%) |
Feb 24, 2015 | 41.65 | 41.65 | 41.46 | 41.60 | 41,375 | -0.52(-1.25%) |
Feb 23, 2015 | 42.15 | 42.40 | 42.12 | 42.12 | 11,785 | -0.18(-0.41%) |
Feb 20, 2015 | 42.22 | 42.48 | 42.00 | 42.30 | 37,005 | +0.06(+0.15%) |
Feb 19, 2015 | 42.28 | 42.34 | 41.99 | 42.24 | 40,831 | -0.10(-0.23%) |
Feb 18, 2015 | 42.05 | 42.35 | 41.99 | 42.33 | 55,571 | +0.38(+0.90%) |
Feb 17, 2015 | 41.60 | 41.96 | 41.60 | 41.96 | 8,061 | +0.93(+2.26%) |
Feb 13, 2015 | 41.05 | 41.03 | 41.03 | 41.03 | 20,229 | -0.15(-0.36%) |
Feb 12, 2015 | 40.91 | 41.22 | 40.85 | 41.18 | 23,472 | +0.10(+0.23%) |
Feb 11, 2015 | 41.28 | 41.28 | 41.02 | 41.08 | 7,960 | -0.38(-0.93%) |
Feb 10, 2015 | 41.24 | 41.56 | 41.23 | 41.47 | 107,633 | +0.41(+1.00%) |
Feb 09, 2015 | 41.54 | 41.54 | 40.97 | 41.05 | 44,139 | -0.24(-0.59%) |
Feb 06, 2015 | 41.55 | 41.61 | 41.19 | 41.30 | 127,501 | -0.18(-0.44%) |
Feb 05, 2015 | 41.49 | 41.69 | 41.43 | 41.48 | 65,967 | +0.66(+1.63%) |
Feb 04, 2015 | 40.97 | 41.10 | 40.79 | 40.82 | 12,132 | -0.26(-0.64%) |
Feb 03, 2015 | 40.99 | 41.16 | 40.89 | 41.08 | 44,523 | +0.39(+0.97%) |