Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.36 | 48.64 | 47.16 | 47.30 | 1,997,629 | +0.60(+1.29%) |
Apr 29, 2015 | 47.59 | 48.33 | 46.50 | 46.70 | 1,277,984 | -1.26(-2.63%) |
Apr 28, 2015 | 47.89 | 48.20 | 47.44 | 47.96 | 717,959 | +0.04(+0.09%) |
Apr 27, 2015 | 48.70 | 48.92 | 47.77 | 47.92 | 1,150,768 | -0.59(-1.21%) |
Apr 24, 2015 | 48.36 | 48.71 | 47.98 | 48.51 | 864,761 | +0.20(+0.42%) |
Apr 23, 2015 | 48.04 | 48.42 | 47.97 | 48.30 | 567,324 | +0.26(+0.54%) |
Apr 22, 2015 | 47.92 | 48.31 | 47.82 | 48.05 | 951,761 | +0.06(+0.13%) |
Apr 21, 2015 | 47.72 | 48.04 | 47.50 | 47.98 | 676,623 | +0.47(+1.00%) |
Apr 20, 2015 | 47.29 | 47.74 | 47.16 | 47.51 | 849,551 | +0.29(+0.61%) |
Apr 17, 2015 | 47.30 | 47.43 | 46.76 | 47.22 | 772,275 | -0.28(-0.59%) |
Apr 16, 2015 | 47.25 | 47.74 | 47.14 | 47.50 | 831,118 | +0.07(+0.15%) |
Apr 15, 2015 | 48.02 | 48.09 | 47.41 | 47.43 | 1,146,739 | -0.62(-1.28%) |
Apr 14, 2015 | 47.98 | 48.43 | 47.81 | 48.05 | 985,920 | +0.06(+0.12%) |
Apr 13, 2015 | 47.98 | 48.96 | 47.98 | 47.99 | 4,661,085 | -0.14(-0.28%) |
Apr 10, 2015 | 48.28 | 48.68 | 47.92 | 48.12 | 536,370 | +0.12(+0.25%) |
Apr 09, 2015 | 48.76 | 48.93 | 47.77 | 48.00 | 725,873 | -0.93(-1.91%) |
Apr 08, 2015 | 48.64 | 48.98 | 48.59 | 48.94 | 711,441 | +0.34(+0.71%) |
Apr 07, 2015 | 48.99 | 49.13 | 48.46 | 48.59 | 748,770 | -0.48(-0.98%) |
Apr 06, 2015 | 48.73 | 49.11 | 48.51 | 49.07 | 923,336 | +0.38(+0.78%) |
Apr 02, 2015 | 48.31 | 48.69 | 48.69 | 48.69 | 1,303,968 | +0.38(+0.79%) |
Apr 01, 2015 | 48.48 | 48.67 | 47.80 | 48.31 | 836,215 | -0.16(-0.34%) |
Mar 31, 2015 | 48.94 | 49.16 | 48.29 | 48.48 | 1,532,145 | -0.50(-1.01%) |
Mar 30, 2015 | 48.23 | 49.09 | 48.07 | 48.97 | 791,009 | +0.92(+1.91%) |
Mar 27, 2015 | 48.24 | 48.44 | 47.86 | 48.05 | 632,456 | -0.19(-0.40%) |
Mar 26, 2015 | 47.96 | 48.32 | 47.82 | 48.25 | 1,014,639 | +0.08(+0.16%) |
Mar 25, 2015 | 49.20 | 49.33 | 48.05 | 48.17 | 772,505 | -0.92(-1.87%) |
Mar 24, 2015 | 49.69 | 49.69 | 49.07 | 49.09 | 1,042,898 | -0.63(-1.27%) |
Mar 23, 2015 | 49.88 | 50.08 | 49.49 | 49.72 | 1,409,105 | +0.06(+0.12%) |
Mar 20, 2015 | 48.33 | 49.67 | 48.24 | 49.66 | 2,360,212 | +1.64(+3.42%) |
Mar 19, 2015 | 47.70 | 48.35 | 47.58 | 48.02 | 1,053,057 | +0.27(+0.57%) |
Mar 18, 2015 | 46.76 | 47.94 | 46.42 | 47.74 | 792,889 | +1.03(+2.21%) |
Mar 17, 2015 | 46.68 | 47.16 | 46.47 | 46.71 | 846,700 | +0.04(+0.08%) |
Mar 16, 2015 | 46.50 | 47.29 | 46.43 | 46.68 | 883,753 | +0.27(+0.59%) |
Mar 13, 2015 | 46.69 | 46.89 | 46.30 | 46.40 | 616,199 | -0.17(-0.37%) |
Mar 12, 2015 | 45.89 | 46.68 | 45.57 | 46.58 | 1,350,055 | +0.99(+2.17%) |
Mar 11, 2015 | 45.65 | 45.89 | 45.43 | 45.59 | 1,724,183 | +0.04(+0.09%) |
Mar 10, 2015 | 45.72 | 45.79 | 45.27 | 45.54 | 1,195,815 | -0.27(-0.59%) |
Mar 09, 2015 | 45.95 | 45.97 | 45.59 | 45.81 | 771,351 | +0.08(+0.17%) |
Mar 06, 2015 | 46.30 | 46.30 | 45.29 | 45.73 | 1,590,927 | -1.16(-2.48%) |
Mar 05, 2015 | 46.62 | 47.20 | 46.51 | 46.90 | 582,001 | +0.38(+0.83%) |
Mar 04, 2015 | 47.05 | 47.17 | 46.41 | 46.51 | 766,607 | -0.66(-1.39%) |
Mar 03, 2015 | 47.30 | 47.30 | 47.08 | 47.17 | 790,851 | -0.19(-0.39%) |
Mar 02, 2015 | 46.85 | 47.45 | 46.60 | 47.35 | 953,519 | +0.51(+1.08%) |
Feb 27, 2015 | 46.70 | 47.09 | 46.32 | 46.85 | 1,228,649 | +0.23(+0.50%) |
Feb 26, 2015 | 47.25 | 47.25 | 46.32 | 46.61 | 1,306,612 | -0.63(-1.34%) |
Feb 25, 2015 | 46.48 | 47.68 | 46.33 | 47.24 | 1,735,874 | +0.70(+1.50%) |
Feb 24, 2015 | 46.75 | 46.87 | 46.33 | 46.55 | 1,480,046 | -0.51(-1.07%) |
Feb 23, 2015 | 46.80 | 47.09 | 46.59 | 47.05 | 1,139,660 | +0.36(+0.76%) |
Feb 20, 2015 | 45.56 | 46.91 | 45.19 | 46.70 | 1,147,999 | +1.29(+2.84%) |
Feb 19, 2015 | 46.43 | 46.56 | 45.33 | 45.41 | 1,181,341 | -1.20(-2.58%) |
Feb 18, 2015 | 46.11 | 46.71 | 45.71 | 46.61 | 795,793 | +0.53(+1.16%) |
Feb 17, 2015 | 46.51 | 46.81 | 45.88 | 46.08 | 920,132 | -0.45(-0.96%) |
Feb 13, 2015 | 46.78 | 46.53 | 46.53 | 46.53 | 828,749 | -0.23(-0.49%) |
Feb 12, 2015 | 46.34 | 46.90 | 46.26 | 46.75 | 1,382,601 | +0.54(+1.17%) |
Feb 11, 2015 | 46.51 | 46.72 | 46.05 | 46.21 | 623,398 | -0.23(-0.51%) |
Feb 10, 2015 | 46.85 | 46.85 | 45.98 | 46.45 | 1,438,255 | -0.16(-0.35%) |
Feb 09, 2015 | 47.14 | 47.33 | 46.59 | 46.61 | 1,152,432 | -0.51(-1.09%) |
Feb 06, 2015 | 48.20 | 48.42 | 46.74 | 47.12 | 1,596,443 | -1.28(-2.65%) |
Feb 05, 2015 | 47.60 | 48.48 | 47.41 | 48.41 | 747,742 | +0.93(+1.95%) |
Feb 04, 2015 | 47.40 | 47.64 | 46.95 | 47.48 | 813,822 | +0.00(+0.00%) |
Feb 03, 2015 | 46.97 | 47.51 | 46.37 | 47.48 | 1,110,312 | +0.37(+0.79%) |