Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.98 | 42.60 | 41.05 | 41.21 | 637,727 | -1.18(-2.78%) |
Apr 29, 2015 | 42.24 | 42.69 | 42.17 | 42.38 | 343,521 | +0.04(+0.08%) |
Apr 28, 2015 | 41.67 | 42.47 | 41.24 | 42.35 | 399,832 | +0.71(+1.71%) |
Apr 27, 2015 | 42.48 | 42.79 | 41.48 | 41.63 | 317,656 | -0.86(-2.03%) |
Apr 24, 2015 | 42.50 | 42.63 | 42.12 | 42.50 | 489,919 | -0.10(-0.23%) |
Apr 23, 2015 | 42.49 | 42.77 | 42.23 | 42.60 | 511,428 | -0.09(-0.21%) |
Apr 22, 2015 | 43.06 | 43.24 | 42.49 | 42.69 | 328,466 | -0.60(-1.38%) |
Apr 21, 2015 | 43.46 | 43.62 | 43.02 | 43.28 | 393,484 | -0.10(-0.23%) |
Apr 20, 2015 | 42.95 | 43.75 | 42.82 | 43.38 | 321,320 | +0.68(+1.59%) |
Apr 17, 2015 | 43.04 | 43.32 | 42.24 | 42.70 | 448,709 | -0.70(-1.60%) |
Apr 16, 2015 | 44.58 | 44.62 | 43.09 | 43.40 | 586,441 | -1.17(-2.62%) |
Apr 15, 2015 | 43.73 | 44.73 | 43.22 | 44.57 | 1,335,968 | +1.07(+2.46%) |
Apr 14, 2015 | 42.69 | 44.83 | 42.19 | 43.50 | 1,610,489 | +0.82(+1.92%) |
Apr 13, 2015 | 42.92 | 43.51 | 42.44 | 42.68 | 1,107,647 | -0.34(-0.79%) |
Apr 10, 2015 | 44.87 | 44.88 | 41.91 | 43.02 | 1,586,739 | -1.75(-3.90%) |
Apr 09, 2015 | 44.91 | 45.36 | 44.71 | 44.76 | 903,097 | -0.03(-0.06%) |
Apr 08, 2015 | 44.26 | 44.93 | 44.26 | 44.79 | 710,408 | +0.53(+1.19%) |
Apr 07, 2015 | 44.57 | 44.83 | 44.22 | 44.26 | 452,440 | -0.30(-0.68%) |
Apr 06, 2015 | 44.60 | 44.83 | 44.22 | 44.57 | 476,622 | -0.38(-0.85%) |
Apr 02, 2015 | 45.24 | 44.95 | 44.95 | 44.95 | 448,338 | -0.29(-0.65%) |
Apr 01, 2015 | 45.16 | 45.42 | 45.01 | 45.24 | 289,561 | -0.13(-0.29%) |
Mar 31, 2015 | 45.30 | 45.48 | 44.95 | 45.38 | 305,189 | -0.22(-0.49%) |
Mar 30, 2015 | 45.26 | 45.96 | 45.18 | 45.60 | 293,259 | +0.62(+1.37%) |
Mar 27, 2015 | 45.48 | 45.67 | 44.94 | 44.99 | 250,738 | -0.48(-1.06%) |
Mar 26, 2015 | 45.23 | 45.95 | 45.07 | 45.47 | 255,491 | +0.12(+0.28%) |
Mar 25, 2015 | 45.94 | 46.19 | 45.29 | 45.34 | 260,897 | -0.51(-1.11%) |
Mar 24, 2015 | 45.99 | 46.38 | 45.80 | 45.85 | 222,372 | -0.25(-0.54%) |
Mar 23, 2015 | 45.59 | 46.50 | 45.59 | 46.10 | 260,150 | +0.51(+1.11%) |
Mar 20, 2015 | 44.60 | 45.73 | 44.44 | 45.59 | 814,542 | +1.21(+2.73%) |
Mar 19, 2015 | 45.46 | 45.63 | 44.37 | 44.38 | 546,067 | -1.08(-2.37%) |
Mar 18, 2015 | 45.74 | 46.06 | 45.24 | 45.46 | 412,582 | -0.47(-1.03%) |
Mar 17, 2015 | 45.73 | 46.06 | 45.28 | 45.93 | 457,301 | -0.10(-0.21%) |
Mar 16, 2015 | 45.73 | 46.16 | 45.65 | 46.03 | 357,369 | +0.53(+1.16%) |
Mar 13, 2015 | 46.34 | 46.53 | 45.47 | 45.50 | 443,305 | -0.84(-1.81%) |
Mar 12, 2015 | 45.85 | 46.41 | 45.80 | 46.34 | 372,752 | +0.71(+1.56%) |
Mar 11, 2015 | 45.32 | 45.81 | 45.32 | 45.63 | 381,886 | +0.36(+0.79%) |
Mar 10, 2015 | 45.55 | 45.66 | 45.11 | 45.27 | 218,384 | -0.85(-1.84%) |
Mar 09, 2015 | 46.35 | 46.49 | 46.08 | 46.12 | 217,980 | -0.09(-0.19%) |
Mar 06, 2015 | 46.23 | 47.22 | 45.97 | 46.21 | 190,855 | -0.21(-0.46%) |
Mar 05, 2015 | 46.55 | 46.80 | 46.26 | 46.42 | 176,864 | -0.10(-0.21%) |
Mar 04, 2015 | 46.82 | 47.17 | 46.42 | 46.52 | 189,875 | -0.65(-1.38%) |
Mar 03, 2015 | 47.07 | 47.42 | 46.79 | 47.17 | 192,196 | -0.20(-0.41%) |
Mar 02, 2015 | 46.94 | 47.80 | 46.94 | 47.37 | 222,852 | +0.35(+0.74%) |
Feb 27, 2015 | 46.97 | 47.44 | 46.91 | 47.02 | 295,948 | -0.15(-0.32%) |
Feb 26, 2015 | 46.75 | 47.24 | 46.63 | 47.17 | 153,136 | +0.40(+0.86%) |
Feb 25, 2015 | 46.75 | 46.97 | 46.44 | 46.77 | 183,454 | -0.04(-0.08%) |
Feb 24, 2015 | 46.85 | 47.09 | 46.57 | 46.80 | 313,718 | -0.04(-0.10%) |
Feb 23, 2015 | 47.58 | 47.76 | 46.70 | 46.85 | 356,158 | -0.85(-1.78%) |
Feb 20, 2015 | 47.75 | 47.94 | 47.11 | 47.70 | 345,355 | -0.26(-0.54%) |
Feb 19, 2015 | 47.95 | 48.24 | 47.88 | 47.95 | 195,756 | -0.21(-0.44%) |
Feb 18, 2015 | 48.42 | 48.75 | 48.03 | 48.17 | 253,809 | -0.48(-0.99%) |
Feb 17, 2015 | 48.91 | 49.02 | 48.52 | 48.65 | 683,537 | -0.32(-0.65%) |
Feb 13, 2015 | 48.44 | 48.97 | 48.97 | 48.97 | 155,021 | +0.49(+1.01%) |
Feb 12, 2015 | 48.00 | 48.64 | 47.33 | 48.48 | 192,419 | +0.01(+0.02%) |
Feb 11, 2015 | 48.01 | 48.57 | 47.62 | 48.47 | 217,687 | +0.21(+0.44%) |
Feb 10, 2015 | 48.26 | 48.37 | 47.18 | 48.26 | 191,056 | +1.76(+3.79%) |
Feb 09, 2015 | 47.49 | 47.64 | 46.40 | 46.50 | 447,542 | -1.28(-2.68%) |
Feb 06, 2015 | 47.43 | 48.15 | 47.12 | 47.78 | 224,283 | +0.64(+1.36%) |
Feb 05, 2015 | 46.46 | 48.07 | 46.21 | 47.14 | 243,918 | +0.56(+1.20%) |
Feb 04, 2015 | 46.37 | 46.87 | 46.27 | 46.58 | 234,040 | +0.12(+0.25%) |
Feb 03, 2015 | 45.44 | 46.50 | 45.44 | 46.46 | 309,935 | +1.22(+2.69%) |