Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.70 | 41.83 | 41.41 | 41.46 | 4,696 | -0.72(-1.71%) |
Apr 29, 2015 | 42.14 | 42.19 | 41.90 | 42.18 | 2,089 | -0.24(-0.57%) |
Apr 28, 2015 | 42.54 | 42.54 | 42.37 | 42.42 | 2,048 | -3.02(-6.65%) |
Apr 27, 2015 | 46.17 | 46.54 | 44.64 | 45.44 | 18,114 | -1.14(-2.45%) |
Apr 24, 2015 | 46.54 | 46.58 | 46.52 | 46.58 | 1,422 | +0.20(+0.44%) |
Apr 23, 2015 | 46.24 | 46.38 | 46.24 | 46.38 | 926 | +1.28(+2.85%) |
Apr 22, 2015 | 44.86 | 45.09 | 44.81 | 45.09 | 1,850 | -0.09(-0.20%) |
Apr 21, 2015 | 45.38 | 45.38 | 45.18 | 45.18 | 5,667 | +0.04(+0.09%) |
Apr 20, 2015 | 45.21 | 45.23 | 45.07 | 45.14 | 1,787 | -0.71(-1.55%) |
Apr 17, 2015 | 45.76 | 45.85 | 45.76 | 45.85 | 1,818 | -0.84(-1.80%) |
Apr 16, 2015 | 46.44 | 46.73 | 46.44 | 46.69 | 1,763 | +1.14(+2.50%) |
Apr 15, 2015 | 45.48 | 45.55 | 45.48 | 45.55 | 1,805 | +0.18(+0.40%) |
Apr 14, 2015 | 45.23 | 45.38 | 45.23 | 45.37 | 4,253 | -0.05(-0.11%) |
Apr 13, 2015 | 45.32 | 45.47 | 45.32 | 45.42 | 1,178 | -0.71(-1.54%) |
Apr 10, 2015 | 46.05 | 46.32 | 46.05 | 46.13 | 2,186 | +1.08(+2.40%) |
Apr 09, 2015 | 44.98 | 45.05 | 44.98 | 45.05 | 1,337 | -0.58(-1.27%) |
Apr 08, 2015 | 45.75 | 45.77 | 45.63 | 45.63 | 2,038 | +0.03(+0.07%) |
Apr 07, 2015 | 45.49 | 45.60 | 45.49 | 45.60 | 1,295 | -0.07(-0.16%) |
Apr 06, 2015 | 45.68 | 45.91 | 45.64 | 45.67 | 2,186 | -0.75(-1.60%) |
Apr 02, 2015 | 46.42 | 46.42 | 46.42 | 0 | -0.14(-0.30%) | |
Apr 01, 2015 | 46.45 | 46.58 | 46.43 | 46.56 | 1,520 | -0.96(-2.02%) |
Mar 31, 2015 | 47.50 | 47.52 | 47.50 | 47.52 | 659 | -0.24(-0.50%) |
Mar 30, 2015 | 47.72 | 47.78 | 47.72 | 47.76 | 1,396 | -0.43(-0.89%) |
Mar 27, 2015 | 48.19 | 48.19 | 48.19 | 48.19 | 23,971 | +0.95(+2.01%) |
Mar 26, 2015 | 47.45 | 47.45 | 47.20 | 47.24 | 5,232 | -1.72(-3.51%) |
Mar 25, 2015 | 49.00 | 49.00 | 48.83 | 48.96 | 3,644 | -0.53(-1.07%) |
Mar 24, 2015 | 49.05 | 49.54 | 49.05 | 49.49 | 2,524 | +0.70(+1.43%) |
Mar 23, 2015 | 48.80 | 48.80 | 48.79 | 48.79 | 758 | +0.98(+2.05%) |
Mar 20, 2015 | 47.63 | 47.81 | 47.63 | 47.81 | 1,841 | +0.67(+1.42%) |
Mar 19, 2015 | 47.30 | 47.47 | 47.14 | 47.14 | 1,676 | +0.74(+1.59%) |
Mar 18, 2015 | 46.40 | 46.40 | 46.40 | 46.40 | 349 | +0.01(+0.02%) |
Mar 17, 2015 | 46.14 | 46.39 | 46.14 | 46.39 | 1,139 | -0.05(-0.11%) |
Mar 16, 2015 | 46.43 | 46.44 | 46.42 | 46.44 | 1,243 | -0.13(-0.28%) |
Mar 13, 2015 | 46.61 | 46.61 | 46.50 | 46.57 | 1,183 | -0.18(-0.39%) |
Mar 12, 2015 | 46.63 | 46.79 | 46.63 | 46.75 | 1,163 | +1.91(+4.26%) |
Mar 11, 2015 | 44.81 | 44.84 | 44.81 | 44.84 | 753 | +0.29(+0.64%) |
Mar 10, 2015 | 44.53 | 44.65 | 44.50 | 44.55 | 1,332 | -0.62(-1.36%) |
Mar 09, 2015 | 45.27 | 45.27 | 45.17 | 45.17 | 1,512 | -0.38(-0.83%) |
Mar 06, 2015 | 45.68 | 45.68 | 45.55 | 45.55 | 3,732 | +0.05(+0.11%) |
Mar 05, 2015 | 45.68 | 45.68 | 45.43 | 45.50 | 17,547 | -1.12(-2.40%) |
Mar 04, 2015 | 46.62 | 46.62 | 46.62 | 46.62 | 798 | -0.64(-1.35%) |
Mar 03, 2015 | 47.24 | 47.26 | 47.24 | 47.26 | 3,517 | -0.57(-1.19%) |
Mar 02, 2015 | 48.00 | 48.00 | 47.83 | 47.83 | 10,661 | +0.06(+0.13%) |
Feb 27, 2015 | 47.82 | 47.82 | 47.76 | 47.77 | 1,236 | +0.34(+0.72%) |
Feb 26, 2015 | 47.56 | 47.56 | 47.43 | 47.43 | 3,266 | +0.24(+0.51%) |
Feb 25, 2015 | 47.20 | 47.20 | 47.19 | 47.19 | 1,029 | -0.31(-0.65%) |
Feb 24, 2015 | 47.50 | 47.54 | 47.48 | 47.50 | 1,427 | +0.96(+2.06%) |
Feb 23, 2015 | 46.38 | 46.54 | 46.35 | 46.54 | 1,424 | -0.23(-0.49%) |
Feb 20, 2015 | 46.59 | 46.79 | 46.59 | 46.77 | 3,640 | +0.90(+1.96%) |
Feb 19, 2015 | 45.81 | 45.90 | 45.81 | 45.87 | 8,152 | -0.05(-0.11%) |
Feb 18, 2015 | 45.90 | 45.95 | 45.90 | 45.92 | 4,733 | +0.62(+1.37%) |
Feb 17, 2015 | 45.45 | 45.45 | 45.24 | 45.30 | 4,657 | +0.60(+1.34%) |
Feb 13, 2015 | 44.70 | 44.70 | 44.70 | 0 | +0.48(+1.09%) | |
Feb 12, 2015 | 44.10 | 44.22 | 44.02 | 44.22 | 3,917 | +0.09(+0.19%) |
Feb 11, 2015 | 44.03 | 44.21 | 44.03 | 44.13 | 3,644 | -0.22(-0.48%) |
Feb 10, 2015 | 44.08 | 44.35 | 44.08 | 44.35 | 3,198 | +0.83(+1.90%) |
Feb 09, 2015 | 43.74 | 43.74 | 43.52 | 43.52 | 2,994 | -1.23(-2.74%) |
Feb 06, 2015 | 44.81 | 44.92 | 44.75 | 44.75 | 4,188 | +0.22(+0.49%) |
Feb 05, 2015 | 44.04 | 44.53 | 44.04 | 44.53 | 767 | +1.72(+4.02%) |
Feb 04, 2015 | 42.69 | 42.81 | 42.69 | 42.81 | 3,830 | +0.73(+1.73%) |
Feb 03, 2015 | 42.04 | 42.09 | 41.80 | 42.08 | 8,740 | +1.58(+3.90%) |