Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.64 | 43.67 | 40.68 | 43.54 | 357,897 | -1.92(-4.23%) |
Apr 29, 2015 | 45.90 | 46.05 | 45.25 | 45.46 | 102,412 | -0.75(-1.61%) |
Apr 28, 2015 | 45.34 | 46.25 | 44.95 | 46.21 | 164,899 | +0.98(+2.16%) |
Apr 27, 2015 | 45.78 | 46.45 | 45.15 | 45.23 | 124,380 | -0.33(-0.73%) |
Apr 24, 2015 | 46.25 | 46.25 | 45.35 | 45.56 | 71,439 | -0.59(-1.28%) |
Apr 23, 2015 | 45.72 | 46.23 | 45.40 | 46.15 | 75,684 | +0.33(+0.72%) |
Apr 22, 2015 | 45.62 | 45.92 | 45.04 | 45.82 | 97,667 | +0.23(+0.50%) |
Apr 21, 2015 | 45.77 | 46.09 | 45.50 | 45.59 | 199,629 | +0.17(+0.36%) |
Apr 20, 2015 | 44.66 | 45.56 | 44.66 | 45.43 | 85,819 | +0.94(+2.11%) |
Apr 17, 2015 | 45.02 | 45.39 | 44.40 | 44.49 | 127,365 | -0.84(-1.85%) |
Apr 16, 2015 | 45.61 | 45.66 | 45.02 | 45.32 | 94,725 | -0.52(-1.14%) |
Apr 15, 2015 | 45.83 | 46.18 | 45.55 | 45.85 | 146,917 | +0.20(+0.44%) |
Apr 14, 2015 | 45.70 | 46.13 | 45.10 | 45.65 | 364,923 | +0.38(+0.83%) |
Apr 13, 2015 | 45.59 | 45.90 | 45.18 | 45.27 | 64,473 | -0.22(-0.49%) |
Apr 10, 2015 | 45.60 | 45.85 | 45.46 | 45.49 | 78,762 | +0.14(+0.30%) |
Apr 09, 2015 | 45.93 | 46.43 | 45.19 | 45.35 | 133,794 | -0.73(-1.58%) |
Apr 08, 2015 | 45.86 | 46.50 | 45.84 | 46.08 | 137,323 | +0.21(+0.46%) |
Apr 07, 2015 | 46.42 | 46.77 | 45.82 | 45.87 | 124,839 | -0.63(-1.35%) |
Apr 06, 2015 | 46.71 | 47.02 | 46.36 | 46.49 | 236,012 | -0.42(-0.90%) |
Apr 02, 2015 | 46.68 | 46.92 | 46.92 | 46.92 | 245,195 | +0.72(+1.55%) |
Apr 01, 2015 | 46.43 | 46.89 | 45.61 | 46.20 | 252,210 | +0.20(+0.44%) |
Mar 31, 2015 | 45.20 | 46.09 | 45.20 | 46.00 | 411,721 | +0.82(+1.81%) |
Mar 30, 2015 | 45.34 | 45.75 | 44.81 | 45.18 | 213,735 | +0.05(+0.10%) |
Mar 27, 2015 | 44.65 | 45.34 | 44.42 | 45.13 | 124,565 | +0.52(+1.16%) |
Mar 26, 2015 | 44.00 | 44.83 | 43.62 | 44.62 | 285,222 | +0.53(+1.21%) |
Mar 25, 2015 | 45.61 | 45.61 | 43.98 | 44.08 | 453,489 | -1.48(-3.25%) |
Mar 24, 2015 | 45.46 | 45.82 | 45.33 | 45.56 | 65,342 | +0.10(+0.22%) |
Mar 23, 2015 | 45.55 | 45.83 | 45.34 | 45.46 | 83,603 | -0.16(-0.34%) |
Mar 20, 2015 | 45.29 | 45.76 | 44.92 | 45.62 | 196,352 | +0.67(+1.49%) |
Mar 19, 2015 | 44.51 | 45.20 | 44.47 | 44.95 | 83,112 | +0.28(+0.62%) |
Mar 18, 2015 | 44.51 | 44.72 | 43.89 | 44.67 | 142,557 | -0.03(-0.06%) |
Mar 17, 2015 | 45.19 | 45.26 | 44.37 | 44.70 | 152,761 | -0.62(-1.36%) |
Mar 16, 2015 | 45.84 | 46.45 | 45.20 | 45.32 | 252,570 | -1.51(-3.22%) |
Mar 13, 2015 | 47.06 | 47.34 | 46.42 | 46.83 | 97,857 | -0.16(-0.33%) |
Mar 12, 2015 | 46.99 | 47.22 | 46.38 | 46.98 | 126,249 | +0.23(+0.49%) |
Mar 11, 2015 | 45.73 | 46.92 | 45.46 | 46.75 | 173,214 | +1.24(+2.73%) |
Mar 10, 2015 | 46.30 | 46.88 | 45.39 | 45.51 | 132,857 | -1.44(-3.06%) |
Mar 09, 2015 | 46.14 | 47.35 | 46.14 | 46.95 | 149,692 | +0.80(+1.74%) |
Mar 06, 2015 | 46.37 | 46.76 | 46.09 | 46.14 | 114,522 | -0.53(-1.14%) |
Mar 05, 2015 | 46.70 | 46.87 | 46.17 | 46.68 | 120,852 | +0.18(+0.40%) |
Mar 04, 2015 | 47.25 | 47.47 | 46.41 | 46.49 | 210,591 | -0.98(-2.06%) |
Mar 03, 2015 | 47.71 | 48.17 | 47.41 | 47.47 | 138,775 | -0.52(-1.09%) |
Mar 02, 2015 | 47.77 | 48.19 | 47.70 | 47.99 | 214,793 | +0.30(+0.64%) |
Feb 27, 2015 | 47.99 | 48.09 | 47.53 | 47.69 | 130,788 | -0.22(-0.46%) |
Feb 26, 2015 | 47.56 | 48.28 | 47.33 | 47.91 | 100,067 | +0.35(+0.74%) |
Feb 25, 2015 | 47.60 | 48.29 | 47.30 | 47.56 | 104,537 | +0.12(+0.25%) |
Feb 24, 2015 | 47.33 | 47.75 | 47.18 | 47.44 | 132,939 | +0.15(+0.31%) |
Feb 23, 2015 | 47.18 | 47.46 | 46.78 | 47.29 | 163,416 | -0.13(-0.27%) |
Feb 20, 2015 | 47.01 | 47.63 | 46.72 | 47.42 | 184,865 | +0.20(+0.43%) |
Feb 19, 2015 | 47.32 | 47.83 | 47.06 | 47.22 | 158,053 | -0.28(-0.58%) |
Feb 18, 2015 | 47.32 | 47.89 | 46.81 | 47.50 | 192,779 | -0.01(-0.02%) |
Feb 17, 2015 | 48.05 | 48.21 | 47.16 | 47.51 | 176,264 | -0.52(-1.09%) |
Feb 13, 2015 | 47.93 | 48.03 | 48.03 | 48.03 | 219,013 | -0.17(-0.36%) |
Feb 12, 2015 | 48.49 | 49.13 | 48.15 | 48.21 | 172,335 | -0.15(-0.30%) |
Feb 11, 2015 | 47.62 | 48.54 | 47.21 | 48.35 | 164,192 | +0.79(+1.66%) |
Feb 10, 2015 | 47.19 | 47.65 | 46.68 | 47.56 | 133,341 | +0.62(+1.31%) |
Feb 09, 2015 | 46.38 | 47.32 | 46.37 | 46.95 | 286,889 | +0.46(+0.99%) |
Feb 06, 2015 | 46.61 | 47.19 | 46.25 | 46.48 | 180,539 | -0.40(-0.84%) |
Feb 05, 2015 | 46.86 | 47.05 | 46.23 | 46.88 | 224,746 | +0.30(+0.65%) |
Feb 04, 2015 | 45.77 | 46.90 | 45.31 | 46.58 | 241,963 | +0.69(+1.50%) |
Feb 03, 2015 | 46.55 | 47.59 | 45.14 | 45.89 | 507,461 | -0.64(-1.37%) |