Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.91 | 45.08 | 42.89 | 43.06 | 333,477 | -2.14(-4.74%) |
Apr 29, 2015 | 46.40 | 46.90 | 45.18 | 45.20 | 168,601 | -1.44(-3.09%) |
Apr 28, 2015 | 46.80 | 47.82 | 46.09 | 46.64 | 183,412 | -0.36(-0.76%) |
Apr 27, 2015 | 47.50 | 47.95 | 46.10 | 47.00 | 188,222 | -0.49(-1.04%) |
Apr 24, 2015 | 48.83 | 48.83 | 47.05 | 47.49 | 176,898 | -1.10(-2.26%) |
Apr 23, 2015 | 48.71 | 49.14 | 48.33 | 48.59 | 151,617 | -0.12(-0.24%) |
Apr 22, 2015 | 47.86 | 48.75 | 47.51 | 48.71 | 110,985 | +0.89(+1.86%) |
Apr 21, 2015 | 47.66 | 47.94 | 47.13 | 47.82 | 156,347 | +0.50(+1.05%) |
Apr 20, 2015 | 47.22 | 47.72 | 46.85 | 47.32 | 196,195 | +0.54(+1.15%) |
Apr 17, 2015 | 48.20 | 48.36 | 46.56 | 46.78 | 164,495 | -1.93(-3.95%) |
Apr 16, 2015 | 48.46 | 49.22 | 48.14 | 48.71 | 125,802 | +0.00(+0.00%) |
Apr 15, 2015 | 48.16 | 49.32 | 47.47 | 48.71 | 172,325 | +0.93(+1.94%) |
Apr 14, 2015 | 48.40 | 49.04 | 47.72 | 47.78 | 227,948 | -0.62(-1.28%) |
Apr 13, 2015 | 49.23 | 49.33 | 48.34 | 48.40 | 115,135 | -0.60(-1.23%) |
Apr 10, 2015 | 47.93 | 49.48 | 47.70 | 49.00 | 164,271 | +1.39(+2.92%) |
Apr 09, 2015 | 48.07 | 48.45 | 47.46 | 47.61 | 158,618 | -0.62(-1.29%) |
Apr 08, 2015 | 46.81 | 48.30 | 46.71 | 48.23 | 246,100 | +1.32(+2.81%) |
Apr 07, 2015 | 47.98 | 48.62 | 46.80 | 46.92 | 213,655 | -1.00(-2.10%) |
Apr 06, 2015 | 46.82 | 48.42 | 46.64 | 47.92 | 216,396 | +1.18(+2.52%) |
Apr 02, 2015 | 46.74 | 46.74 | 46.74 | 46.74 | 266,212 | +0.18(+0.38%) |
Apr 01, 2015 | 47.08 | 47.44 | 45.91 | 46.56 | 332,979 | -0.58(-1.23%) |
Mar 31, 2015 | 46.43 | 47.74 | 46.43 | 47.15 | 476,941 | +0.59(+1.26%) |
Mar 30, 2015 | 46.14 | 47.38 | 45.87 | 46.56 | 241,276 | +0.45(+0.99%) |
Mar 27, 2015 | 45.43 | 46.28 | 44.90 | 46.10 | 246,856 | +0.91(+2.02%) |
Mar 26, 2015 | 44.47 | 45.30 | 43.87 | 45.19 | 375,570 | +0.68(+1.54%) |
Mar 25, 2015 | 45.58 | 45.99 | 44.38 | 44.51 | 231,484 | -0.87(-1.92%) |
Mar 24, 2015 | 44.69 | 45.55 | 44.56 | 45.38 | 225,140 | +0.68(+1.52%) |
Mar 23, 2015 | 45.76 | 45.76 | 43.83 | 44.70 | 497,868 | -2.16(-4.61%) |
Mar 20, 2015 | 47.43 | 47.75 | 46.79 | 46.86 | 461,658 | -0.38(-0.81%) |
Mar 19, 2015 | 47.26 | 47.51 | 46.54 | 47.24 | 266,632 | -0.08(-0.18%) |
Mar 18, 2015 | 46.74 | 47.79 | 46.53 | 47.33 | 465,088 | +0.35(+0.74%) |
Mar 17, 2015 | 45.75 | 47.77 | 45.71 | 46.98 | 395,846 | +1.30(+2.84%) |
Mar 16, 2015 | 45.67 | 46.82 | 45.48 | 45.68 | 346,829 | -0.01(-0.01%) |
Mar 13, 2015 | 48.16 | 48.36 | 44.95 | 45.69 | 448,379 | -2.32(-4.84%) |
Mar 12, 2015 | 46.70 | 48.09 | 46.26 | 48.01 | 378,241 | +1.80(+3.89%) |
Mar 11, 2015 | 44.86 | 46.35 | 44.52 | 46.21 | 178,133 | +1.57(+3.53%) |
Mar 10, 2015 | 45.44 | 45.79 | 44.53 | 44.64 | 190,817 | -1.16(-2.54%) |
Mar 09, 2015 | 44.33 | 46.22 | 44.19 | 45.80 | 371,691 | +1.57(+3.54%) |
Mar 06, 2015 | 45.41 | 45.65 | 44.01 | 44.24 | 348,767 | -1.41(-3.10%) |
Mar 05, 2015 | 45.45 | 46.12 | 45.06 | 45.65 | 289,864 | +0.28(+0.62%) |
Mar 04, 2015 | 44.56 | 46.44 | 44.66 | 45.37 | 553,064 | +0.70(+1.58%) |
Mar 03, 2015 | 45.28 | 45.74 | 44.34 | 44.66 | 363,422 | -0.75(-1.65%) |
Mar 02, 2015 | 44.69 | 46.25 | 44.20 | 45.41 | 451,875 | +0.91(+2.06%) |
Feb 27, 2015 | 43.35 | 44.78 | 43.30 | 44.50 | 454,620 | +0.97(+2.22%) |
Feb 26, 2015 | 42.71 | 43.79 | 42.71 | 43.53 | 298,173 | +0.78(+1.83%) |
Feb 25, 2015 | 43.08 | 43.11 | 42.34 | 42.75 | 184,208 | -0.22(-0.51%) |
Feb 24, 2015 | 42.10 | 43.41 | 42.04 | 42.97 | 270,578 | +0.59(+1.39%) |
Feb 23, 2015 | 42.49 | 42.68 | 41.31 | 42.38 | 548,998 | -0.41(-0.96%) |
Feb 20, 2015 | 43.92 | 44.83 | 42.49 | 42.79 | 769,020 | -1.11(-2.54%) |
Feb 19, 2015 | 39.25 | 45.61 | 39.18 | 43.90 | 1,435,125 | +7.16(+19.50%) |
Feb 18, 2015 | 36.42 | 37.06 | 36.23 | 36.74 | 105,359 | +0.34(+0.93%) |
Feb 17, 2015 | 36.89 | 36.98 | 35.97 | 36.40 | 229,797 | -0.24(-0.65%) |
Feb 13, 2015 | 34.89 | 36.64 | 36.64 | 36.64 | 236,198 | +1.74(+4.99%) |
Feb 12, 2015 | 34.22 | 34.97 | 33.90 | 34.90 | 253,211 | +0.80(+2.35%) |
Feb 11, 2015 | 34.70 | 34.80 | 33.33 | 34.10 | 135,921 | -0.58(-1.66%) |
Feb 10, 2015 | 34.50 | 35.02 | 33.80 | 34.67 | 194,871 | +0.45(+1.31%) |
Feb 09, 2015 | 34.53 | 35.02 | 34.14 | 34.22 | 151,604 | -0.56(-1.60%) |
Feb 06, 2015 | 35.03 | 35.07 | 34.58 | 34.78 | 171,193 | -0.19(-0.53%) |
Feb 05, 2015 | 35.36 | 35.36 | 34.72 | 34.97 | 136,235 | -0.19(-0.53%) |
Feb 04, 2015 | 34.95 | 35.44 | 34.84 | 35.15 | 199,061 | -0.03(-0.09%) |
Feb 03, 2015 | 34.74 | 35.30 | 34.42 | 35.18 | 205,528 | +0.69(+2.00%) |