Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.16 | 44.74 | 43.62 | 43.70 | 2,516,461 | -1.00(-2.23%) |
Apr 29, 2015 | 47.07 | 47.15 | 43.80 | 44.70 | 4,758,004 | -3.42(-7.11%) |
Apr 28, 2015 | 48.16 | 48.16 | 47.41 | 48.12 | 1,783,884 | -0.17(-0.36%) |
Apr 27, 2015 | 48.47 | 48.93 | 47.87 | 48.29 | 1,401,834 | +0.03(+0.05%) |
Apr 24, 2015 | 47.75 | 48.40 | 47.55 | 48.27 | 1,078,715 | +0.68(+1.43%) |
Apr 23, 2015 | 47.10 | 47.69 | 46.83 | 47.59 | 987,266 | +0.42(+0.89%) |
Apr 22, 2015 | 47.14 | 47.22 | 46.34 | 47.17 | 767,505 | +0.11(+0.24%) |
Apr 21, 2015 | 47.80 | 47.92 | 47.01 | 47.05 | 1,105,780 | -0.69(-1.45%) |
Apr 20, 2015 | 47.86 | 48.03 | 47.60 | 47.74 | 864,512 | +0.28(+0.59%) |
Apr 17, 2015 | 47.21 | 47.56 | 46.63 | 47.46 | 1,237,153 | -0.06(-0.13%) |
Apr 16, 2015 | 47.15 | 47.71 | 45.91 | 47.52 | 1,309,577 | +1.53(+3.32%) |
Apr 15, 2015 | 45.22 | 46.20 | 45.22 | 46.00 | 907,561 | +0.77(+1.70%) |
Apr 14, 2015 | 45.32 | 45.49 | 44.77 | 45.23 | 797,478 | -0.36(-0.79%) |
Apr 13, 2015 | 45.53 | 45.86 | 45.38 | 45.59 | 614,797 | -0.05(-0.11%) |
Apr 10, 2015 | 45.77 | 45.81 | 45.34 | 45.64 | 640,520 | +0.06(+0.13%) |
Apr 09, 2015 | 45.48 | 45.70 | 45.24 | 45.58 | 1,095,404 | -0.03(-0.06%) |
Apr 08, 2015 | 45.11 | 45.63 | 44.80 | 45.60 | 1,167,453 | +0.45(+1.01%) |
Apr 07, 2015 | 45.25 | 45.38 | 44.89 | 45.15 | 998,824 | +0.01(+0.02%) |
Apr 06, 2015 | 44.49 | 45.39 | 44.49 | 45.14 | 794,146 | +0.31(+0.68%) |
Apr 02, 2015 | 44.52 | 44.84 | 44.84 | 44.84 | 661,401 | +0.20(+0.45%) |
Apr 01, 2015 | 44.84 | 44.99 | 44.28 | 44.63 | 837,480 | -0.30(-0.66%) |
Mar 31, 2015 | 45.26 | 45.34 | 44.74 | 44.93 | 1,241,002 | -0.41(-0.91%) |
Mar 30, 2015 | 44.99 | 45.54 | 44.99 | 45.34 | 728,841 | +0.63(+1.41%) |
Mar 27, 2015 | 44.41 | 44.93 | 44.25 | 44.71 | 835,802 | +0.26(+0.59%) |
Mar 26, 2015 | 44.94 | 44.95 | 44.36 | 44.45 | 777,257 | -0.59(-1.32%) |
Mar 25, 2015 | 45.71 | 45.80 | 45.01 | 45.04 | 932,384 | -0.38(-0.85%) |
Mar 24, 2015 | 45.52 | 46.21 | 45.34 | 45.43 | 1,316,033 | +0.00(+0.00%) |
Mar 23, 2015 | 44.84 | 45.73 | 44.68 | 45.43 | 1,196,908 | +0.67(+1.50%) |
Mar 20, 2015 | 44.90 | 45.07 | 44.61 | 44.76 | 1,811,869 | +0.13(+0.29%) |
Mar 19, 2015 | 45.48 | 45.72 | 44.53 | 44.63 | 1,443,936 | -1.04(-2.28%) |
Mar 18, 2015 | 45.59 | 45.92 | 44.63 | 45.66 | 983,156 | +0.07(+0.15%) |
Mar 17, 2015 | 45.45 | 45.69 | 44.87 | 45.59 | 841,467 | -0.36(-0.78%) |
Mar 16, 2015 | 45.84 | 46.35 | 45.63 | 45.95 | 604,737 | +0.40(+0.88%) |
Mar 13, 2015 | 45.51 | 45.67 | 44.90 | 45.55 | 1,003,668 | -0.16(-0.34%) |
Mar 12, 2015 | 45.32 | 45.91 | 45.04 | 45.71 | 1,142,617 | +0.66(+1.47%) |
Mar 11, 2015 | 45.11 | 45.73 | 44.91 | 45.04 | 830,872 | -0.11(-0.25%) |
Mar 10, 2015 | 45.66 | 45.75 | 45.14 | 45.16 | 918,358 | -0.84(-1.82%) |
Mar 09, 2015 | 45.18 | 46.13 | 44.90 | 46.00 | 1,237,491 | +0.93(+2.07%) |
Mar 06, 2015 | 45.92 | 46.16 | 44.87 | 45.06 | 1,113,699 | -1.23(-2.66%) |
Mar 05, 2015 | 47.09 | 47.17 | 46.26 | 46.29 | 1,031,396 | -0.64(-1.36%) |
Mar 04, 2015 | 47.33 | 47.85 | 46.73 | 46.93 | 1,223,497 | -0.92(-1.92%) |
Mar 03, 2015 | 48.81 | 48.83 | 47.82 | 47.85 | 1,081,528 | -1.03(-2.11%) |
Mar 02, 2015 | 47.37 | 48.89 | 47.19 | 48.88 | 1,188,736 | +1.51(+3.19%) |
Feb 27, 2015 | 47.57 | 47.84 | 47.22 | 47.37 | 663,003 | -0.48(-1.00%) |
Feb 26, 2015 | 47.69 | 48.13 | 47.57 | 47.85 | 508,829 | +0.08(+0.16%) |
Feb 25, 2015 | 48.03 | 48.20 | 47.60 | 47.77 | 689,612 | -0.21(-0.44%) |
Feb 24, 2015 | 48.03 | 48.14 | 47.77 | 47.98 | 493,687 | -0.05(-0.11%) |
Feb 23, 2015 | 47.89 | 48.06 | 47.68 | 48.03 | 589,286 | +0.03(+0.07%) |
Feb 20, 2015 | 47.65 | 48.09 | 46.90 | 48.00 | 1,521,535 | +0.21(+0.45%) |
Feb 19, 2015 | 48.10 | 48.35 | 47.62 | 47.78 | 731,496 | -0.59(-1.22%) |
Feb 18, 2015 | 48.94 | 49.34 | 48.02 | 48.38 | 853,574 | -0.76(-1.54%) |
Feb 17, 2015 | 48.28 | 49.31 | 48.28 | 49.13 | 1,367,583 | +0.95(+1.97%) |
Feb 13, 2015 | 47.80 | 48.18 | 48.18 | 48.18 | 1,138,749 | +0.53(+1.12%) |
Feb 12, 2015 | 47.25 | 47.84 | 46.83 | 47.65 | 1,272,698 | +0.71(+1.52%) |
Feb 11, 2015 | 47.11 | 47.56 | 46.49 | 46.94 | 856,097 | -0.18(-0.39%) |
Feb 10, 2015 | 47.71 | 47.92 | 46.55 | 47.12 | 1,499,388 | -0.19(-0.41%) |
Feb 09, 2015 | 47.51 | 47.80 | 47.23 | 47.31 | 762,909 | -0.26(-0.55%) |
Feb 06, 2015 | 47.56 | 47.87 | 47.18 | 47.57 | 1,550,896 | +0.09(+0.18%) |
Feb 05, 2015 | 47.59 | 47.73 | 47.12 | 47.49 | 983,512 | +0.19(+0.41%) |
Feb 04, 2015 | 47.66 | 48.20 | 47.17 | 47.29 | 1,320,543 | -0.58(-1.20%) |
Feb 03, 2015 | 47.61 | 48.01 | 47.39 | 47.87 | 1,647,775 | +0.84(+1.78%) |