Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.57 | 51.90 | 46.57 | 48.74 | 1,814,669 | +5.06(+11.58%) |
Apr 29, 2015 | 43.36 | 43.78 | 42.91 | 43.68 | 201,980 | +0.13(+0.30%) |
Apr 28, 2015 | 42.32 | 43.56 | 42.32 | 43.55 | 144,576 | +1.11(+2.62%) |
Apr 27, 2015 | 43.07 | 43.45 | 42.32 | 42.44 | 123,341 | -0.62(-1.44%) |
Apr 24, 2015 | 43.18 | 43.43 | 42.26 | 43.06 | 97,504 | -0.23(-0.53%) |
Apr 23, 2015 | 42.75 | 43.57 | 42.47 | 43.29 | 200,291 | +0.31(+0.72%) |
Apr 22, 2015 | 43.78 | 43.95 | 42.97 | 42.98 | 205,066 | -0.83(-1.89%) |
Apr 21, 2015 | 44.06 | 44.17 | 43.24 | 43.81 | 124,296 | +0.00(+0.00%) |
Apr 20, 2015 | 43.61 | 44.22 | 43.50 | 43.81 | 128,788 | +0.53(+1.22%) |
Apr 17, 2015 | 44.13 | 44.14 | 42.90 | 43.28 | 229,564 | -1.21(-2.72%) |
Apr 16, 2015 | 44.52 | 44.85 | 44.16 | 44.49 | 166,266 | -0.26(-0.58%) |
Apr 15, 2015 | 44.77 | 45.36 | 44.50 | 44.75 | 222,475 | +0.06(+0.13%) |
Apr 14, 2015 | 44.81 | 45.10 | 44.23 | 44.69 | 313,758 | -0.29(-0.64%) |
Apr 13, 2015 | 43.61 | 45.20 | 43.55 | 44.98 | 268,008 | +1.26(+2.88%) |
Apr 10, 2015 | 43.19 | 43.90 | 42.97 | 43.72 | 160,191 | +0.80(+1.86%) |
Apr 09, 2015 | 43.07 | 43.66 | 42.55 | 42.92 | 152,000 | -0.08(-0.19%) |
Apr 08, 2015 | 42.24 | 43.21 | 41.91 | 43.00 | 195,444 | +0.74(+1.75%) |
Apr 07, 2015 | 42.67 | 43.41 | 42.10 | 42.26 | 205,757 | -0.25(-0.59%) |
Apr 06, 2015 | 42.83 | 43.30 | 42.49 | 42.51 | 206,693 | -0.45(-1.05%) |
Apr 02, 2015 | 43.48 | 42.96 | 42.96 | 42.96 | 121,800 | -0.47(-1.08%) |
Apr 01, 2015 | 42.74 | 44.34 | 42.64 | 43.43 | 218,606 | +0.41(+0.95%) |
Mar 31, 2015 | 44.39 | 44.50 | 42.92 | 43.02 | 269,321 | -1.72(-3.84%) |
Mar 30, 2015 | 44.66 | 45.04 | 44.07 | 44.74 | 161,327 | +0.49(+1.11%) |
Mar 27, 2015 | 44.60 | 45.05 | 44.02 | 44.25 | 122,146 | -0.37(-0.83%) |
Mar 26, 2015 | 46.34 | 46.64 | 44.53 | 44.62 | 170,582 | -2.06(-4.41%) |
Mar 25, 2015 | 47.19 | 47.43 | 46.60 | 46.68 | 295,025 | -0.54(-1.14%) |
Mar 24, 2015 | 47.36 | 47.52 | 46.69 | 47.22 | 185,327 | -0.08(-0.17%) |
Mar 23, 2015 | 47.25 | 47.65 | 46.85 | 47.30 | 203,248 | +0.13(+0.28%) |
Mar 20, 2015 | 47.14 | 47.56 | 46.86 | 47.17 | 384,338 | +0.24(+0.51%) |
Mar 19, 2015 | 47.00 | 47.82 | 46.78 | 46.93 | 150,197 | -0.01(-0.02%) |
Mar 18, 2015 | 46.20 | 47.36 | 46.13 | 46.94 | 159,347 | +0.41(+0.88%) |
Mar 17, 2015 | 46.39 | 46.82 | 46.15 | 46.53 | 125,094 | +0.12(+0.26%) |
Mar 16, 2015 | 46.93 | 47.06 | 46.08 | 46.41 | 139,553 | -0.07(-0.15%) |
Mar 13, 2015 | 46.14 | 46.81 | 45.91 | 46.48 | 186,132 | +0.33(+0.72%) |
Mar 12, 2015 | 45.43 | 46.39 | 45.34 | 46.15 | 170,138 | +1.15(+2.56%) |
Mar 11, 2015 | 44.89 | 45.47 | 44.33 | 45.00 | 216,098 | +0.02(+0.04%) |
Mar 10, 2015 | 46.12 | 46.38 | 44.94 | 44.98 | 115,765 | -1.49(-3.21%) |
Mar 09, 2015 | 46.02 | 47.01 | 46.02 | 46.47 | 168,399 | +0.70(+1.53%) |
Mar 06, 2015 | 46.14 | 46.55 | 45.71 | 45.77 | 149,177 | -0.53(-1.14%) |
Mar 05, 2015 | 46.28 | 46.94 | 45.72 | 46.30 | 173,059 | +0.22(+0.48%) |
Mar 04, 2015 | 46.51 | 46.91 | 45.97 | 46.08 | 206,393 | -0.83(-1.77%) |
Mar 03, 2015 | 45.27 | 46.98 | 45.05 | 46.91 | 290,154 | +1.63(+3.60%) |
Mar 02, 2015 | 45.16 | 45.95 | 44.97 | 45.28 | 406,869 | -0.07(-0.15%) |
Feb 27, 2015 | 45.64 | 46.04 | 45.32 | 45.35 | 335,349 | -0.16(-0.35%) |
Feb 26, 2015 | 45.88 | 46.07 | 45.51 | 45.51 | 243,799 | -0.51(-1.11%) |
Feb 25, 2015 | 47.50 | 47.50 | 45.89 | 46.02 | 265,123 | -1.46(-3.07%) |
Feb 24, 2015 | 47.44 | 47.74 | 46.80 | 47.48 | 181,539 | -0.20(-0.42%) |
Feb 23, 2015 | 47.28 | 47.71 | 46.98 | 47.68 | 207,477 | +0.45(+0.95%) |
Feb 20, 2015 | 47.83 | 48.00 | 46.73 | 47.23 | 278,433 | -0.54(-1.13%) |
Feb 19, 2015 | 47.97 | 48.34 | 47.38 | 47.77 | 143,164 | -0.16(-0.33%) |
Feb 18, 2015 | 48.24 | 48.46 | 47.40 | 47.93 | 175,553 | -0.29(-0.60%) |
Feb 17, 2015 | 48.00 | 48.81 | 47.50 | 48.22 | 268,189 | +0.21(+0.44%) |
Feb 13, 2015 | 47.23 | 48.01 | 48.01 | 48.01 | 317,200 | +0.44(+0.92%) |
Feb 12, 2015 | 47.47 | 51.00 | 43.75 | 47.57 | 973,036 | -2.40(-4.80%) |
Feb 11, 2015 | 48.69 | 50.23 | 48.67 | 49.97 | 317,822 | +1.28(+2.63%) |
Feb 10, 2015 | 48.95 | 49.19 | 48.06 | 48.69 | 206,315 | +0.23(+0.47%) |
Feb 09, 2015 | 48.21 | 48.70 | 47.47 | 48.46 | 216,496 | -0.16(-0.33%) |
Feb 06, 2015 | 48.29 | 49.60 | 48.20 | 48.62 | 164,243 | +0.26(+0.54%) |
Feb 05, 2015 | 48.06 | 48.71 | 47.66 | 48.36 | 174,324 | +0.60(+1.26%) |
Feb 04, 2015 | 46.88 | 48.16 | 46.79 | 47.76 | 200,832 | +0.69(+1.47%) |
Feb 03, 2015 | 46.50 | 47.31 | 45.86 | 47.07 | 230,582 | +0.99(+2.15%) |