Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.78 | 45.90 | 45.26 | 45.42 | 83,456 | -0.55(-1.20%) |
Apr 29, 2015 | 45.93 | 46.07 | 45.75 | 45.97 | 31,056 | -0.11(-0.25%) |
Apr 28, 2015 | 46.01 | 46.16 | 45.74 | 46.09 | 57,373 | +0.09(+0.20%) |
Apr 27, 2015 | 46.37 | 46.39 | 45.94 | 45.99 | 50,372 | -0.19(-0.42%) |
Apr 24, 2015 | 46.25 | 46.29 | 46.15 | 46.19 | 28,491 | -0.08(-0.17%) |
Apr 23, 2015 | 45.95 | 46.30 | 45.94 | 46.27 | 59,174 | +0.22(+0.48%) |
Apr 22, 2015 | 45.86 | 46.05 | 45.67 | 46.04 | 23,579 | +0.24(+0.52%) |
Apr 21, 2015 | 45.96 | 46.00 | 45.74 | 45.80 | 106,550 | -0.03(-0.07%) |
Apr 20, 2015 | 45.67 | 45.92 | 45.67 | 45.83 | 84,497 | +0.36(+0.80%) |
Apr 17, 2015 | 45.72 | 45.72 | 45.26 | 45.47 | 101,465 | -0.48(-1.04%) |
Apr 16, 2015 | 45.90 | 46.06 | 45.87 | 45.95 | 75,224 | -0.01(-0.02%) |
Apr 15, 2015 | 45.87 | 46.08 | 45.87 | 45.96 | 24,613 | +0.24(+0.53%) |
Apr 14, 2015 | 45.74 | 45.77 | 45.46 | 45.72 | 31,223 | +0.01(+0.03%) |
Apr 13, 2015 | 45.85 | 46.03 | 45.69 | 45.71 | 36,081 | -0.17(-0.37%) |
Apr 10, 2015 | 45.73 | 45.87 | 45.67 | 45.87 | 48,884 | +0.22(+0.47%) |
Apr 09, 2015 | 45.46 | 45.68 | 45.40 | 45.66 | 40,547 | +0.20(+0.45%) |
Apr 08, 2015 | 45.44 | 45.57 | 45.31 | 45.46 | 33,413 | +0.13(+0.30%) |
Apr 07, 2015 | 45.48 | 45.66 | 45.32 | 45.32 | 35,365 | -0.17(-0.37%) |
Apr 06, 2015 | 44.95 | 45.57 | 44.95 | 45.49 | 45,509 | +0.30(+0.67%) |
Apr 02, 2015 | 45.00 | 45.19 | 45.19 | 45.19 | 37,777 | +0.24(+0.53%) |
Apr 01, 2015 | 45.12 | 45.12 | 44.73 | 44.95 | 123,091 | -0.29(-0.64%) |
Mar 31, 2015 | 45.37 | 45.50 | 45.11 | 45.24 | 43,704 | -0.29(-0.64%) |
Mar 30, 2015 | 45.26 | 45.58 | 45.26 | 45.53 | 41,217 | +0.55(+1.23%) |
Mar 27, 2015 | 44.81 | 45.00 | 44.81 | 44.98 | 23,881 | +0.14(+0.31%) |
Mar 26, 2015 | 44.75 | 45.01 | 44.64 | 44.84 | 48,993 | -0.09(-0.21%) |
Mar 25, 2015 | 45.68 | 45.68 | 44.93 | 44.93 | 61,174 | -0.69(-1.51%) |
Mar 24, 2015 | 45.85 | 45.92 | 45.60 | 45.62 | 45,394 | -0.27(-0.58%) |
Mar 23, 2015 | 45.97 | 46.15 | 45.89 | 45.89 | 45,436 | -0.06(-0.13%) |
Mar 20, 2015 | 45.77 | 46.05 | 45.77 | 45.95 | 98,645 | +0.38(+0.84%) |
Mar 19, 2015 | 45.67 | 45.67 | 45.49 | 45.57 | 25,053 | -0.19(-0.41%) |
Mar 18, 2015 | 45.10 | 45.95 | 44.96 | 45.76 | 182,066 | +0.56(+1.24%) |
Mar 17, 2015 | 45.14 | 45.32 | 44.98 | 45.20 | 79,919 | -0.08(-0.17%) |
Mar 16, 2015 | 44.94 | 45.36 | 44.94 | 45.27 | 55,482 | +0.55(+1.23%) |
Mar 13, 2015 | 44.91 | 45.04 | 44.48 | 44.72 | 44,759 | -0.29(-0.64%) |
Mar 12, 2015 | 44.63 | 45.01 | 44.63 | 45.01 | 52,147 | +0.50(+1.12%) |
Mar 11, 2015 | 44.64 | 44.64 | 44.39 | 44.51 | 57,937 | -0.04(-0.09%) |
Mar 10, 2015 | 44.91 | 44.91 | 44.51 | 44.55 | 98,205 | -0.62(-1.38%) |
Mar 09, 2015 | 45.09 | 45.33 | 45.09 | 45.17 | 110,464 | +0.21(+0.47%) |
Mar 06, 2015 | 45.56 | 45.56 | 44.96 | 44.96 | 48,410 | -0.70(-1.54%) |
Mar 05, 2015 | 45.71 | 45.74 | 45.56 | 45.67 | 79,351 | +0.08(+0.18%) |
Mar 04, 2015 | 45.65 | 45.83 | 45.38 | 45.59 | 28,043 | -0.24(-0.53%) |
Mar 03, 2015 | 45.95 | 45.95 | 45.89 | 45.83 | 60,960 | -0.15(-0.33%) |
Mar 02, 2015 | 45.68 | 45.98 | 45.65 | 45.98 | 35,732 | +0.24(+0.54%) |
Feb 27, 2015 | 45.80 | 45.90 | 45.71 | 45.74 | 116,982 | -0.09(-0.19%) |
Feb 26, 2015 | 45.86 | 45.93 | 45.75 | 45.82 | 51,714 | -0.06(-0.14%) |
Feb 25, 2015 | 45.85 | 46.02 | 45.82 | 45.89 | 63,259 | -0.05(-0.11%) |
Feb 24, 2015 | 45.81 | 45.96 | 45.81 | 45.94 | 45,517 | +0.14(+0.31%) |
Feb 23, 2015 | 45.76 | 45.80 | 45.67 | 45.80 | 44,442 | +0.02(+0.05%) |
Feb 20, 2015 | 45.50 | 45.83 | 45.18 | 45.77 | 40,458 | +0.25(+0.55%) |
Feb 19, 2015 | 45.46 | 45.62 | 45.46 | 45.52 | 40,931 | -0.03(-0.07%) |
Feb 18, 2015 | 45.44 | 45.68 | 45.41 | 45.55 | 50,737 | +0.04(+0.09%) |
Feb 17, 2015 | 45.43 | 45.61 | 45.34 | 45.52 | 38,848 | +0.08(+0.17%) |
Feb 13, 2015 | 45.32 | 45.44 | 45.44 | 45.44 | 40,025 | +0.20(+0.43%) |
Feb 12, 2015 | 45.02 | 45.29 | 45.00 | 45.25 | 309,057 | +0.48(+1.08%) |
Feb 11, 2015 | 44.81 | 44.91 | 44.64 | 44.76 | 43,765 | -0.03(-0.08%) |
Feb 10, 2015 | 44.67 | 44.87 | 44.46 | 44.80 | 40,221 | +0.44(+1.00%) |
Feb 09, 2015 | 44.46 | 44.58 | 44.36 | 44.36 | 31,250 | -0.18(-0.41%) |
Feb 06, 2015 | 44.81 | 44.94 | 44.46 | 44.54 | 58,945 | -0.15(-0.33%) |
Feb 05, 2015 | 44.52 | 44.75 | 44.51 | 44.68 | 48,000 | +0.47(+1.07%) |
Feb 04, 2015 | 44.25 | 44.50 | 44.15 | 44.21 | 71,716 | -0.16(-0.37%) |
Feb 03, 2015 | 43.94 | 44.37 | 43.84 | 44.37 | 110,447 | +0.71(+1.63%) |