Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.61 | 43.61 | 42.30 | 42.90 | 143,369 | -0.98(-2.24%) |
Apr 29, 2015 | 44.55 | 44.55 | 43.60 | 43.88 | 132,216 | -0.87(-1.95%) |
Apr 28, 2015 | 44.44 | 44.98 | 44.32 | 44.75 | 71,998 | +0.14(+0.32%) |
Apr 27, 2015 | 45.43 | 45.97 | 44.24 | 44.61 | 90,248 | -0.56(-1.24%) |
Apr 24, 2015 | 45.81 | 45.81 | 44.69 | 45.17 | 145,019 | -0.80(-1.73%) |
Apr 23, 2015 | 45.55 | 46.03 | 45.03 | 45.96 | 90,649 | +0.16(+0.35%) |
Apr 22, 2015 | 45.70 | 46.41 | 44.95 | 45.80 | 80,081 | +0.18(+0.39%) |
Apr 21, 2015 | 46.08 | 46.35 | 45.22 | 45.63 | 86,915 | -0.06(-0.13%) |
Apr 20, 2015 | 44.55 | 45.97 | 44.53 | 45.68 | 174,229 | +1.38(+3.11%) |
Apr 17, 2015 | 44.15 | 44.45 | 43.67 | 44.31 | 117,768 | -0.35(-0.78%) |
Apr 16, 2015 | 44.89 | 45.32 | 44.23 | 44.65 | 99,181 | -0.25(-0.55%) |
Apr 15, 2015 | 44.06 | 45.39 | 43.97 | 44.90 | 215,513 | +1.02(+2.31%) |
Apr 14, 2015 | 44.34 | 44.44 | 43.77 | 43.88 | 148,105 | -0.01(-0.02%) |
Apr 13, 2015 | 44.29 | 44.42 | 43.58 | 43.89 | 89,073 | -0.20(-0.46%) |
Apr 10, 2015 | 44.34 | 44.85 | 44.03 | 44.09 | 128,725 | -0.03(-0.06%) |
Apr 09, 2015 | 44.61 | 44.94 | 43.90 | 44.12 | 142,861 | -0.36(-0.80%) |
Apr 08, 2015 | 44.75 | 44.75 | 44.07 | 44.48 | 256,721 | -0.33(-0.74%) |
Apr 07, 2015 | 45.32 | 46.18 | 44.63 | 44.80 | 130,052 | -0.73(-1.60%) |
Apr 06, 2015 | 45.90 | 46.66 | 45.43 | 45.53 | 198,617 | -0.57(-1.23%) |
Apr 02, 2015 | 46.61 | 46.10 | 46.10 | 46.10 | 74,599 | -0.42(-0.91%) |
Apr 01, 2015 | 45.17 | 47.23 | 44.89 | 46.52 | 194,326 | +1.34(+2.98%) |
Mar 31, 2015 | 46.40 | 46.78 | 45.05 | 45.18 | 220,696 | -1.44(-3.08%) |
Mar 30, 2015 | 50.82 | 51.36 | 46.53 | 46.62 | 312,407 | -4.08(-8.04%) |
Mar 27, 2015 | 49.52 | 51.01 | 49.41 | 50.69 | 235,112 | +1.16(+2.34%) |
Mar 26, 2015 | 49.91 | 50.21 | 49.00 | 49.53 | 164,908 | -0.49(-0.98%) |
Mar 25, 2015 | 53.03 | 53.03 | 49.91 | 50.02 | 316,678 | -3.38(-6.32%) |
Mar 24, 2015 | 53.12 | 54.02 | 52.44 | 53.40 | 147,054 | +0.04(+0.08%) |
Mar 23, 2015 | 52.87 | 53.86 | 52.48 | 53.36 | 156,031 | +0.35(+0.65%) |
Mar 20, 2015 | 53.98 | 54.41 | 52.82 | 53.01 | 174,039 | -0.70(-1.31%) |
Mar 19, 2015 | 52.57 | 53.82 | 52.27 | 53.71 | 212,843 | +0.83(+1.57%) |
Mar 18, 2015 | 50.69 | 52.91 | 50.36 | 52.88 | 167,999 | +2.17(+4.27%) |
Mar 17, 2015 | 50.57 | 51.29 | 50.50 | 50.72 | 153,389 | +0.11(+0.22%) |
Mar 16, 2015 | 51.06 | 51.18 | 50.12 | 50.61 | 140,334 | -0.08(-0.17%) |
Mar 13, 2015 | 51.44 | 51.51 | 50.13 | 50.69 | 117,445 | -0.96(-1.85%) |
Mar 12, 2015 | 51.07 | 52.10 | 50.78 | 51.65 | 116,853 | +0.94(+1.85%) |
Mar 11, 2015 | 50.55 | 50.82 | 50.11 | 50.71 | 71,406 | +0.04(+0.08%) |
Mar 10, 2015 | 50.83 | 51.59 | 49.66 | 50.67 | 116,113 | -0.65(-1.27%) |
Mar 09, 2015 | 50.51 | 51.60 | 49.72 | 51.32 | 225,396 | +0.76(+1.51%) |
Mar 06, 2015 | 51.05 | 51.51 | 49.80 | 50.56 | 139,345 | -0.91(-1.77%) |
Mar 05, 2015 | 51.58 | 51.88 | 50.87 | 51.47 | 132,390 | -0.25(-0.49%) |
Mar 04, 2015 | 50.53 | 52.43 | 50.35 | 51.72 | 128,648 | +0.89(+1.75%) |
Mar 03, 2015 | 51.62 | 51.90 | 50.75 | 50.84 | 223,078 | -0.96(-1.85%) |
Mar 02, 2015 | 51.50 | 51.98 | 50.89 | 51.79 | 108,356 | +0.30(+0.59%) |
Feb 27, 2015 | 52.08 | 52.11 | 50.60 | 51.49 | 105,944 | -0.80(-1.54%) |
Feb 26, 2015 | 51.73 | 52.95 | 51.69 | 52.29 | 79,818 | +0.40(+0.77%) |
Feb 25, 2015 | 52.27 | 52.27 | 50.82 | 51.89 | 54,238 | -0.25(-0.49%) |
Feb 24, 2015 | 52.21 | 52.82 | 52.04 | 52.15 | 69,176 | -0.03(-0.05%) |
Feb 23, 2015 | 51.98 | 52.93 | 51.45 | 52.17 | 138,672 | +0.19(+0.37%) |
Feb 20, 2015 | 52.62 | 52.62 | 51.61 | 51.98 | 76,598 | -0.58(-1.11%) |
Feb 19, 2015 | 52.31 | 53.45 | 52.31 | 52.56 | 48,621 | -0.14(-0.26%) |
Feb 18, 2015 | 52.05 | 52.79 | 52.05 | 52.70 | 78,708 | +0.39(+0.74%) |
Feb 17, 2015 | 52.63 | 53.23 | 52.04 | 52.31 | 125,346 | -0.48(-0.91%) |
Feb 13, 2015 | 53.31 | 52.79 | 52.79 | 52.79 | 116,923 | -0.63(-1.17%) |
Feb 12, 2015 | 53.91 | 54.11 | 52.37 | 53.42 | 156,332 | -0.38(-0.71%) |
Feb 11, 2015 | 52.38 | 53.91 | 52.34 | 53.80 | 133,039 | +1.17(+2.22%) |
Feb 10, 2015 | 53.51 | 53.51 | 51.68 | 52.63 | 176,401 | -0.45(-0.84%) |
Feb 09, 2015 | 54.15 | 54.20 | 52.21 | 53.08 | 274,919 | -1.08(-2.00%) |
Feb 06, 2015 | 58.51 | 58.51 | 52.02 | 54.16 | 692,648 | -5.05(-8.53%) |
Feb 05, 2015 | 59.34 | 60.01 | 58.36 | 59.21 | 99,577 | -0.13(-0.21%) |
Feb 04, 2015 | 59.82 | 60.77 | 59.15 | 59.34 | 66,469 | -0.98(-1.63%) |
Feb 03, 2015 | 57.86 | 60.39 | 57.45 | 60.32 | 120,764 | +2.71(+4.70%) |