Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.77 | 45.89 | 45.26 | 45.42 | 83,465 | -0.55(-1.20%) |
Apr 29, 2015 | 45.92 | 46.07 | 45.75 | 45.97 | 31,059 | -0.11(-0.25%) |
Apr 28, 2015 | 46.01 | 46.16 | 45.74 | 46.08 | 57,379 | +0.09(+0.20%) |
Apr 27, 2015 | 46.36 | 46.39 | 45.93 | 45.99 | 50,377 | -0.19(-0.42%) |
Apr 24, 2015 | 46.25 | 46.28 | 46.14 | 46.18 | 28,494 | -0.08(-0.17%) |
Apr 23, 2015 | 45.95 | 46.30 | 45.94 | 46.26 | 59,180 | +0.22(+0.48%) |
Apr 22, 2015 | 45.86 | 46.04 | 45.67 | 46.04 | 23,582 | +0.24(+0.52%) |
Apr 21, 2015 | 45.96 | 46.00 | 45.73 | 45.80 | 106,561 | -0.03(-0.07%) |
Apr 20, 2015 | 45.67 | 45.91 | 45.67 | 45.83 | 84,506 | +0.36(+0.80%) |
Apr 17, 2015 | 45.72 | 45.72 | 45.25 | 45.47 | 101,475 | -0.48(-1.04%) |
Apr 16, 2015 | 45.90 | 46.06 | 45.86 | 45.95 | 75,232 | -0.01(-0.02%) |
Apr 15, 2015 | 45.87 | 46.07 | 45.87 | 45.96 | 24,616 | +0.24(+0.53%) |
Apr 14, 2015 | 45.74 | 45.76 | 45.46 | 45.71 | 31,226 | +0.01(+0.03%) |
Apr 13, 2015 | 45.84 | 46.03 | 45.68 | 45.70 | 36,085 | -0.17(-0.37%) |
Apr 10, 2015 | 45.72 | 45.87 | 45.67 | 45.87 | 48,889 | +0.22(+0.47%) |
Apr 09, 2015 | 45.45 | 45.68 | 45.39 | 45.65 | 40,551 | +0.20(+0.45%) |
Apr 08, 2015 | 45.44 | 45.56 | 45.30 | 45.45 | 33,417 | +0.13(+0.30%) |
Apr 07, 2015 | 45.47 | 45.65 | 45.32 | 45.32 | 35,368 | -0.17(-0.37%) |
Apr 06, 2015 | 44.95 | 45.57 | 44.95 | 45.48 | 45,514 | +0.30(+0.67%) |
Apr 02, 2015 | 45.00 | 45.18 | 45.18 | 45.18 | 37,781 | +0.24(+0.53%) |
Apr 01, 2015 | 45.11 | 45.11 | 44.72 | 44.95 | 123,103 | -0.29(-0.64%) |
Mar 31, 2015 | 45.37 | 45.49 | 45.11 | 45.23 | 43,708 | -0.29(-0.64%) |
Mar 30, 2015 | 45.25 | 45.57 | 45.25 | 45.53 | 41,221 | +0.55(+1.23%) |
Mar 27, 2015 | 44.81 | 44.99 | 44.81 | 44.97 | 23,883 | +0.14(+0.31%) |
Mar 26, 2015 | 44.75 | 45.01 | 44.64 | 44.83 | 48,998 | -0.09(-0.21%) |
Mar 25, 2015 | 45.68 | 45.68 | 44.93 | 44.93 | 61,181 | -0.69(-1.51%) |
Mar 24, 2015 | 45.84 | 45.92 | 45.59 | 45.62 | 45,399 | -0.27(-0.58%) |
Mar 23, 2015 | 45.97 | 46.14 | 45.89 | 45.89 | 45,440 | -0.06(-0.13%) |
Mar 20, 2015 | 45.77 | 46.04 | 45.77 | 45.95 | 98,655 | +0.38(+0.84%) |
Mar 19, 2015 | 45.66 | 45.66 | 45.49 | 45.56 | 25,055 | -0.19(-0.41%) |
Mar 18, 2015 | 45.09 | 45.95 | 44.95 | 45.75 | 182,085 | +0.56(+1.24%) |
Mar 17, 2015 | 45.14 | 45.31 | 44.97 | 45.19 | 79,927 | -0.08(-0.17%) |
Mar 16, 2015 | 44.94 | 45.36 | 44.94 | 45.27 | 55,488 | +0.55(+1.23%) |
Mar 13, 2015 | 44.91 | 45.04 | 44.47 | 44.72 | 44,763 | -0.29(-0.64%) |
Mar 12, 2015 | 44.63 | 45.00 | 44.63 | 45.00 | 52,152 | +0.50(+1.12%) |
Mar 11, 2015 | 44.64 | 44.64 | 44.39 | 44.51 | 57,943 | -0.04(-0.09%) |
Mar 10, 2015 | 44.91 | 44.91 | 44.50 | 44.54 | 98,215 | -0.62(-1.38%) |
Mar 09, 2015 | 45.08 | 45.32 | 45.08 | 45.17 | 110,475 | +0.21(+0.47%) |
Mar 06, 2015 | 45.55 | 45.55 | 44.96 | 44.96 | 48,415 | -0.70(-1.54%) |
Mar 05, 2015 | 45.70 | 45.74 | 45.56 | 45.66 | 79,359 | +0.08(+0.18%) |
Mar 04, 2015 | 45.65 | 45.83 | 45.38 | 45.58 | 28,046 | -0.24(-0.53%) |
Mar 03, 2015 | 45.94 | 45.94 | 45.88 | 45.83 | 60,966 | -0.15(-0.33%) |
Mar 02, 2015 | 45.67 | 45.98 | 45.65 | 45.98 | 35,736 | +0.24(+0.54%) |
Feb 27, 2015 | 45.80 | 45.89 | 45.70 | 45.73 | 116,994 | -0.09(-0.19%) |
Feb 26, 2015 | 45.85 | 45.92 | 45.75 | 45.82 | 51,720 | -0.06(-0.14%) |
Feb 25, 2015 | 45.85 | 46.02 | 45.82 | 45.88 | 63,265 | -0.05(-0.11%) |
Feb 24, 2015 | 45.80 | 45.96 | 45.80 | 45.93 | 45,522 | +0.14(+0.31%) |
Feb 23, 2015 | 45.75 | 45.79 | 45.66 | 45.79 | 44,447 | +0.02(+0.05%) |
Feb 20, 2015 | 45.49 | 45.83 | 45.17 | 45.77 | 40,462 | +0.25(+0.55%) |
Feb 19, 2015 | 45.46 | 45.61 | 45.46 | 45.52 | 40,935 | -0.03(-0.07%) |
Feb 18, 2015 | 45.44 | 45.67 | 45.40 | 45.55 | 50,742 | +0.04(+0.09%) |
Feb 17, 2015 | 45.43 | 45.61 | 45.34 | 45.51 | 38,852 | +0.08(+0.17%) |
Feb 13, 2015 | 45.31 | 45.44 | 45.44 | 45.44 | 40,029 | +0.20(+0.43%) |
Feb 12, 2015 | 45.02 | 45.28 | 45.00 | 45.24 | 309,089 | +0.48(+1.08%) |
Feb 11, 2015 | 44.80 | 44.90 | 44.64 | 44.76 | 43,769 | -0.03(-0.08%) |
Feb 10, 2015 | 44.67 | 44.86 | 44.45 | 44.79 | 40,225 | +0.44(+1.00%) |
Feb 09, 2015 | 44.46 | 44.57 | 44.35 | 44.35 | 31,253 | -0.18(-0.41%) |
Feb 06, 2015 | 44.81 | 44.93 | 44.46 | 44.53 | 58,951 | -0.15(-0.33%) |
Feb 05, 2015 | 44.51 | 44.75 | 44.50 | 44.68 | 48,005 | +0.47(+1.07%) |
Feb 04, 2015 | 44.25 | 44.49 | 44.15 | 44.21 | 71,723 | -0.16(-0.37%) |
Feb 03, 2015 | 43.93 | 44.37 | 43.84 | 44.37 | 110,459 | +0.71(+1.63%) |