Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.38 | 44.44 | 43.51 | 43.85 | 235,159 | -0.82(-1.84%) |
Apr 29, 2015 | 45.26 | 45.31 | 44.48 | 44.67 | 159,670 | -0.97(-2.12%) |
Apr 28, 2015 | 45.38 | 45.67 | 45.01 | 45.63 | 167,215 | +0.22(+0.49%) |
Apr 27, 2015 | 45.97 | 46.38 | 45.27 | 45.41 | 234,359 | -0.51(-1.12%) |
Apr 24, 2015 | 45.70 | 46.25 | 45.57 | 45.92 | 124,682 | +0.30(+0.66%) |
Apr 23, 2015 | 45.57 | 46.01 | 45.40 | 45.63 | 166,298 | +0.04(+0.08%) |
Apr 22, 2015 | 46.14 | 46.14 | 45.50 | 45.59 | 198,636 | -0.52(-1.13%) |
Apr 21, 2015 | 46.45 | 46.75 | 46.01 | 46.11 | 227,236 | -0.27(-0.58%) |
Apr 20, 2015 | 46.13 | 46.70 | 45.92 | 46.38 | 365,671 | +0.35(+0.77%) |
Apr 17, 2015 | 46.26 | 46.68 | 45.71 | 46.02 | 221,371 | -0.45(-0.97%) |
Apr 16, 2015 | 46.48 | 46.83 | 46.26 | 46.48 | 126,641 | -0.20(-0.43%) |
Apr 15, 2015 | 46.93 | 47.16 | 46.12 | 46.68 | 273,921 | -0.21(-0.46%) |
Apr 14, 2015 | 46.37 | 46.98 | 46.17 | 46.89 | 447,591 | +0.59(+1.27%) |
Apr 13, 2015 | 46.02 | 46.55 | 45.79 | 46.30 | 191,058 | +0.21(+0.45%) |
Apr 10, 2015 | 46.36 | 46.94 | 45.89 | 46.09 | 209,487 | +0.12(+0.27%) |
Apr 09, 2015 | 46.77 | 46.88 | 45.66 | 45.97 | 193,235 | -0.87(-1.85%) |
Apr 08, 2015 | 47.04 | 47.12 | 46.66 | 46.84 | 156,059 | -0.02(-0.05%) |
Apr 07, 2015 | 47.31 | 47.32 | 46.61 | 46.86 | 356,676 | -0.55(-1.16%) |
Apr 06, 2015 | 46.75 | 47.61 | 46.75 | 47.41 | 175,366 | +0.61(+1.31%) |
Apr 02, 2015 | 46.31 | 46.80 | 46.80 | 46.80 | 296,778 | +0.63(+1.36%) |
Apr 01, 2015 | 46.30 | 46.66 | 45.25 | 46.17 | 339,288 | +0.07(+0.15%) |
Mar 31, 2015 | 46.32 | 46.62 | 45.94 | 46.10 | 272,178 | -0.40(-0.86%) |
Mar 30, 2015 | 45.75 | 46.55 | 45.52 | 46.50 | 163,124 | +1.03(+2.26%) |
Mar 27, 2015 | 45.49 | 45.86 | 45.23 | 45.47 | 147,984 | +0.10(+0.22%) |
Mar 26, 2015 | 45.66 | 46.05 | 45.30 | 45.37 | 214,397 | -0.39(-0.85%) |
Mar 25, 2015 | 46.85 | 46.88 | 45.65 | 45.76 | 156,334 | -0.92(-1.97%) |
Mar 24, 2015 | 46.85 | 47.09 | 46.58 | 46.68 | 194,690 | -0.39(-0.83%) |
Mar 23, 2015 | 46.69 | 47.24 | 46.48 | 47.07 | 205,091 | +0.21(+0.46%) |
Mar 20, 2015 | 45.51 | 46.93 | 45.50 | 46.86 | 745,923 | +1.36(+2.98%) |
Mar 19, 2015 | 44.93 | 45.73 | 44.86 | 45.50 | 349,506 | +0.31(+0.70%) |
Mar 18, 2015 | 44.85 | 45.29 | 44.47 | 45.19 | 572,235 | +0.44(+0.98%) |
Mar 17, 2015 | 44.87 | 44.87 | 44.39 | 44.75 | 514,839 | -0.12(-0.27%) |
Mar 16, 2015 | 44.77 | 45.26 | 44.59 | 44.87 | 341,120 | +0.15(+0.34%) |
Mar 13, 2015 | 44.54 | 45.06 | 44.06 | 44.72 | 306,681 | +0.19(+0.43%) |
Mar 12, 2015 | 44.42 | 45.12 | 44.02 | 44.53 | 509,586 | +0.29(+0.65%) |
Mar 11, 2015 | 44.55 | 44.79 | 44.10 | 44.24 | 393,662 | -0.36(-0.82%) |
Mar 10, 2015 | 44.67 | 44.87 | 44.23 | 44.61 | 289,351 | -0.24(-0.54%) |
Mar 09, 2015 | 44.91 | 45.03 | 44.41 | 44.85 | 367,638 | +0.15(+0.34%) |
Mar 06, 2015 | 45.63 | 45.63 | 44.55 | 44.70 | 262,662 | -1.71(-3.68%) |
Mar 05, 2015 | 46.70 | 46.80 | 46.32 | 46.41 | 143,604 | -0.16(-0.34%) |
Mar 04, 2015 | 47.24 | 47.44 | 46.35 | 46.57 | 213,375 | -0.87(-1.84%) |
Mar 03, 2015 | 47.49 | 47.57 | 47.04 | 47.44 | 192,912 | -0.28(-0.59%) |
Mar 02, 2015 | 47.81 | 48.71 | 47.33 | 47.72 | 196,445 | -0.11(-0.22%) |
Feb 27, 2015 | 47.43 | 47.99 | 47.22 | 47.83 | 203,535 | +0.33(+0.70%) |
Feb 26, 2015 | 48.26 | 48.26 | 47.42 | 47.49 | 201,409 | -0.71(-1.46%) |
Feb 25, 2015 | 47.99 | 48.93 | 47.98 | 48.20 | 336,456 | +0.05(+0.09%) |
Feb 24, 2015 | 48.26 | 48.26 | 47.47 | 48.15 | 293,386 | -0.29(-0.60%) |
Feb 23, 2015 | 47.68 | 48.44 | 47.68 | 48.44 | 222,802 | +0.67(+1.40%) |
Feb 20, 2015 | 47.19 | 47.91 | 46.95 | 47.77 | 245,295 | +0.49(+1.04%) |
Feb 19, 2015 | 47.51 | 47.69 | 46.91 | 47.28 | 294,863 | -0.44(-0.92%) |
Feb 18, 2015 | 47.46 | 47.75 | 46.76 | 47.72 | 302,903 | +0.34(+0.72%) |
Feb 17, 2015 | 47.91 | 48.29 | 47.18 | 47.38 | 290,830 | -0.64(-1.33%) |
Feb 13, 2015 | 48.23 | 48.02 | 48.02 | 48.02 | 254,493 | -0.21(-0.44%) |
Feb 12, 2015 | 47.59 | 48.36 | 47.26 | 48.23 | 159,239 | +0.73(+1.53%) |
Feb 11, 2015 | 47.54 | 47.77 | 47.16 | 47.50 | 229,459 | -0.14(-0.29%) |
Feb 10, 2015 | 47.17 | 47.69 | 46.73 | 47.64 | 361,788 | +0.57(+1.21%) |
Feb 09, 2015 | 47.17 | 47.57 | 47.01 | 47.07 | 185,403 | -0.11(-0.24%) |
Feb 06, 2015 | 48.47 | 48.47 | 46.98 | 47.18 | 243,575 | -1.43(-2.94%) |
Feb 05, 2015 | 47.72 | 48.75 | 47.72 | 48.61 | 286,025 | +0.85(+1.78%) |
Feb 04, 2015 | 47.72 | 48.02 | 47.10 | 47.76 | 240,238 | -0.05(-0.10%) |
Feb 03, 2015 | 48.56 | 48.56 | 45.96 | 47.80 | 819,108 | -0.51(-1.05%) |