Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.85 | 43.85 | 42.54 | 43.14 | 142,577 | -0.99(-2.24%) |
Apr 29, 2015 | 44.80 | 44.80 | 43.84 | 44.13 | 131,485 | -0.88(-1.95%) |
Apr 28, 2015 | 44.69 | 45.23 | 44.57 | 45.00 | 71,600 | +0.14(+0.32%) |
Apr 27, 2015 | 45.68 | 46.23 | 44.48 | 44.86 | 89,749 | -0.56(-1.24%) |
Apr 24, 2015 | 46.07 | 46.07 | 44.93 | 45.42 | 144,218 | -0.80(-1.73%) |
Apr 23, 2015 | 45.80 | 46.29 | 45.28 | 46.22 | 90,148 | +0.16(+0.35%) |
Apr 22, 2015 | 45.96 | 46.67 | 45.20 | 46.06 | 79,638 | +0.18(+0.39%) |
Apr 21, 2015 | 46.34 | 46.60 | 45.47 | 45.88 | 86,435 | -0.06(-0.13%) |
Apr 20, 2015 | 44.80 | 46.23 | 44.77 | 45.94 | 173,266 | +1.39(+3.11%) |
Apr 17, 2015 | 44.40 | 44.70 | 43.91 | 44.55 | 117,117 | -0.35(-0.78%) |
Apr 16, 2015 | 45.14 | 45.57 | 44.48 | 44.90 | 98,633 | -0.25(-0.55%) |
Apr 15, 2015 | 44.31 | 45.64 | 44.21 | 45.15 | 214,321 | +1.02(+2.31%) |
Apr 14, 2015 | 44.59 | 44.69 | 44.02 | 44.13 | 147,287 | -0.01(-0.02%) |
Apr 13, 2015 | 44.54 | 44.66 | 43.82 | 44.14 | 88,580 | -0.20(-0.46%) |
Apr 10, 2015 | 44.59 | 45.10 | 44.27 | 44.34 | 128,013 | -0.03(-0.06%) |
Apr 09, 2015 | 44.86 | 45.19 | 44.14 | 44.37 | 142,071 | -0.36(-0.80%) |
Apr 08, 2015 | 45.00 | 45.00 | 44.31 | 44.72 | 255,302 | -0.33(-0.74%) |
Apr 07, 2015 | 45.57 | 46.43 | 44.88 | 45.05 | 129,334 | -0.73(-1.60%) |
Apr 06, 2015 | 46.16 | 46.92 | 45.68 | 45.79 | 197,520 | -0.57(-1.23%) |
Apr 02, 2015 | 46.87 | 46.36 | 46.36 | 46.36 | 74,186 | -0.43(-0.91%) |
Apr 01, 2015 | 45.42 | 47.50 | 45.14 | 46.78 | 193,252 | +1.35(+2.98%) |
Mar 31, 2015 | 46.66 | 47.04 | 45.30 | 45.43 | 219,476 | -1.45(-3.08%) |
Mar 30, 2015 | 51.10 | 51.65 | 46.79 | 46.87 | 310,681 | -4.10(-8.04%) |
Mar 27, 2015 | 49.79 | 51.29 | 49.68 | 50.97 | 233,812 | +1.17(+2.34%) |
Mar 26, 2015 | 50.18 | 50.49 | 49.27 | 49.81 | 163,997 | -0.49(-0.98%) |
Mar 25, 2015 | 53.32 | 53.32 | 50.19 | 50.30 | 314,927 | -3.39(-6.32%) |
Mar 24, 2015 | 53.41 | 54.33 | 52.73 | 53.70 | 146,241 | +0.04(+0.08%) |
Mar 23, 2015 | 53.17 | 54.16 | 52.77 | 53.65 | 155,168 | +0.35(+0.65%) |
Mar 20, 2015 | 54.28 | 54.72 | 53.11 | 53.30 | 173,077 | -0.71(-1.31%) |
Mar 19, 2015 | 52.86 | 54.12 | 52.56 | 54.01 | 211,667 | +0.83(+1.57%) |
Mar 18, 2015 | 50.97 | 53.20 | 50.64 | 53.18 | 167,070 | +2.18(+4.27%) |
Mar 17, 2015 | 50.85 | 51.58 | 50.78 | 51.00 | 152,541 | +0.11(+0.22%) |
Mar 16, 2015 | 51.34 | 51.47 | 50.40 | 50.89 | 139,559 | -0.09(-0.17%) |
Mar 13, 2015 | 51.72 | 51.80 | 50.41 | 50.97 | 116,796 | -0.96(-1.85%) |
Mar 12, 2015 | 51.36 | 52.39 | 51.06 | 51.94 | 116,207 | +0.94(+1.85%) |
Mar 11, 2015 | 50.83 | 51.10 | 50.39 | 50.99 | 71,012 | +0.04(+0.08%) |
Mar 10, 2015 | 51.11 | 51.88 | 49.94 | 50.95 | 115,471 | -0.65(-1.27%) |
Mar 09, 2015 | 50.79 | 51.88 | 50.00 | 51.60 | 224,150 | +0.77(+1.51%) |
Mar 06, 2015 | 51.33 | 51.80 | 50.07 | 50.84 | 138,575 | -0.92(-1.77%) |
Mar 05, 2015 | 51.87 | 52.16 | 51.15 | 51.76 | 131,658 | -0.26(-0.49%) |
Mar 04, 2015 | 50.81 | 52.73 | 50.63 | 52.01 | 127,937 | +0.89(+1.75%) |
Mar 03, 2015 | 51.91 | 52.19 | 51.03 | 51.12 | 221,845 | -0.96(-1.85%) |
Mar 02, 2015 | 51.78 | 52.27 | 51.17 | 52.08 | 107,757 | +0.31(+0.59%) |
Feb 27, 2015 | 52.37 | 52.40 | 50.88 | 51.77 | 105,359 | -0.81(-1.54%) |
Feb 26, 2015 | 52.02 | 53.24 | 51.98 | 52.58 | 79,377 | +0.40(+0.77%) |
Feb 25, 2015 | 52.56 | 52.56 | 51.10 | 52.18 | 53,938 | -0.26(-0.49%) |
Feb 24, 2015 | 52.50 | 53.12 | 52.33 | 52.44 | 68,793 | -0.03(-0.05%) |
Feb 23, 2015 | 52.27 | 53.23 | 51.73 | 52.46 | 137,906 | +0.20(+0.37%) |
Feb 20, 2015 | 52.91 | 52.91 | 51.89 | 52.27 | 76,174 | -0.59(-1.11%) |
Feb 19, 2015 | 52.60 | 53.75 | 52.60 | 52.85 | 48,353 | -0.14(-0.26%) |
Feb 18, 2015 | 52.33 | 53.08 | 52.33 | 52.99 | 78,273 | +0.39(+0.74%) |
Feb 17, 2015 | 52.92 | 53.53 | 52.33 | 52.60 | 124,653 | -0.48(-0.91%) |
Feb 13, 2015 | 53.61 | 53.08 | 53.08 | 53.08 | 116,276 | -0.63(-1.17%) |
Feb 12, 2015 | 54.21 | 54.41 | 52.66 | 53.71 | 155,468 | -0.38(-0.71%) |
Feb 11, 2015 | 52.67 | 54.21 | 52.63 | 54.10 | 132,303 | +1.17(+2.22%) |
Feb 10, 2015 | 53.81 | 53.81 | 51.97 | 52.92 | 175,426 | -0.45(-0.84%) |
Feb 09, 2015 | 54.45 | 54.50 | 52.50 | 53.37 | 273,399 | -1.09(-2.00%) |
Feb 06, 2015 | 58.83 | 58.83 | 52.31 | 54.46 | 688,820 | -5.08(-8.53%) |
Feb 05, 2015 | 59.67 | 60.34 | 58.68 | 59.54 | 99,026 | -0.13(-0.21%) |
Feb 04, 2015 | 60.15 | 61.11 | 59.48 | 59.67 | 66,102 | -0.99(-1.63%) |
Feb 03, 2015 | 58.18 | 60.73 | 57.77 | 60.65 | 120,096 | +2.72(+4.70%) |