Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.88 | 49.18 | 47.69 | 47.83 | 1,975,649 | +0.61(+1.29%) |
Apr 29, 2015 | 48.12 | 48.87 | 47.01 | 47.22 | 1,263,922 | -1.28(-2.63%) |
Apr 28, 2015 | 48.42 | 48.74 | 47.97 | 48.49 | 710,059 | +0.04(+0.09%) |
Apr 27, 2015 | 49.24 | 49.47 | 48.30 | 48.45 | 1,138,105 | -0.59(-1.21%) |
Apr 24, 2015 | 48.90 | 49.26 | 48.52 | 49.04 | 855,246 | +0.20(+0.42%) |
Apr 23, 2015 | 48.57 | 48.96 | 48.51 | 48.84 | 561,082 | +0.26(+0.54%) |
Apr 22, 2015 | 48.46 | 48.85 | 48.36 | 48.58 | 941,289 | +0.07(+0.13%) |
Apr 21, 2015 | 48.25 | 48.58 | 48.03 | 48.52 | 669,178 | +0.48(+1.00%) |
Apr 20, 2015 | 47.81 | 48.28 | 47.69 | 48.04 | 840,204 | +0.29(+0.61%) |
Apr 17, 2015 | 47.83 | 47.95 | 47.28 | 47.75 | 763,778 | -0.28(-0.59%) |
Apr 16, 2015 | 47.78 | 48.27 | 47.67 | 48.03 | 821,972 | +0.07(+0.15%) |
Apr 15, 2015 | 48.56 | 48.62 | 47.94 | 47.96 | 1,134,121 | -0.62(-1.28%) |
Apr 14, 2015 | 48.52 | 48.97 | 48.34 | 48.58 | 975,071 | +0.06(+0.12%) |
Apr 13, 2015 | 48.52 | 49.51 | 48.52 | 48.52 | 4,609,797 | -0.14(-0.28%) |
Apr 10, 2015 | 48.82 | 49.23 | 48.46 | 48.66 | 530,469 | +0.12(+0.25%) |
Apr 09, 2015 | 49.30 | 49.47 | 48.30 | 48.54 | 717,886 | -0.94(-1.91%) |
Apr 08, 2015 | 49.18 | 49.52 | 49.13 | 49.48 | 703,613 | +0.35(+0.71%) |
Apr 07, 2015 | 49.53 | 49.68 | 49.00 | 49.13 | 740,531 | -0.49(-0.98%) |
Apr 06, 2015 | 49.27 | 49.66 | 49.05 | 49.62 | 913,176 | +0.38(+0.78%) |
Apr 02, 2015 | 48.85 | 49.23 | 49.23 | 49.23 | 1,289,620 | +0.38(+0.79%) |
Apr 01, 2015 | 49.02 | 49.21 | 48.33 | 48.85 | 827,014 | -0.17(-0.34%) |
Mar 31, 2015 | 49.48 | 49.70 | 48.83 | 49.02 | 1,515,287 | -0.50(-1.01%) |
Mar 30, 2015 | 48.76 | 49.64 | 48.61 | 49.52 | 782,305 | +0.93(+1.91%) |
Mar 27, 2015 | 48.78 | 48.98 | 48.39 | 48.59 | 625,497 | -0.20(-0.40%) |
Mar 26, 2015 | 48.49 | 48.86 | 48.35 | 48.78 | 1,003,475 | +0.08(+0.16%) |
Mar 25, 2015 | 49.75 | 49.88 | 48.59 | 48.70 | 764,005 | -0.93(-1.87%) |
Mar 24, 2015 | 50.24 | 50.24 | 49.62 | 49.63 | 1,031,423 | -0.64(-1.27%) |
Mar 23, 2015 | 50.44 | 50.63 | 50.04 | 50.27 | 1,393,600 | +0.06(+0.12%) |
Mar 20, 2015 | 48.87 | 50.23 | 48.78 | 50.21 | 2,334,242 | +1.66(+3.42%) |
Mar 19, 2015 | 48.23 | 48.89 | 48.11 | 48.55 | 1,041,470 | +0.28(+0.57%) |
Mar 18, 2015 | 47.28 | 48.47 | 46.94 | 48.28 | 784,165 | +1.04(+2.21%) |
Mar 17, 2015 | 47.20 | 47.69 | 46.99 | 47.23 | 837,383 | +0.04(+0.08%) |
Mar 16, 2015 | 47.01 | 47.81 | 46.95 | 47.20 | 874,029 | +0.28(+0.59%) |
Mar 13, 2015 | 47.21 | 47.41 | 46.82 | 46.92 | 609,419 | -0.17(-0.37%) |
Mar 12, 2015 | 46.40 | 47.20 | 46.08 | 47.09 | 1,335,200 | +1.00(+2.17%) |
Mar 11, 2015 | 46.16 | 46.40 | 45.93 | 46.09 | 1,705,211 | +0.04(+0.09%) |
Mar 10, 2015 | 46.23 | 46.30 | 45.78 | 46.05 | 1,182,657 | -0.27(-0.59%) |
Mar 09, 2015 | 46.46 | 46.48 | 46.09 | 46.32 | 762,864 | +0.08(+0.17%) |
Mar 06, 2015 | 46.81 | 46.81 | 45.79 | 46.24 | 1,573,422 | -1.17(-2.48%) |
Mar 05, 2015 | 47.14 | 47.73 | 47.03 | 47.42 | 575,597 | +0.39(+0.83%) |
Mar 04, 2015 | 47.57 | 47.69 | 46.93 | 47.03 | 758,171 | -0.66(-1.39%) |
Mar 03, 2015 | 47.83 | 47.83 | 47.60 | 47.69 | 782,149 | -0.19(-0.39%) |
Mar 02, 2015 | 47.37 | 47.98 | 47.12 | 47.88 | 943,027 | +0.51(+1.08%) |
Feb 27, 2015 | 47.22 | 47.62 | 46.83 | 47.37 | 1,215,130 | +0.24(+0.50%) |
Feb 26, 2015 | 47.78 | 47.78 | 46.83 | 47.13 | 1,292,235 | -0.64(-1.34%) |
Feb 25, 2015 | 47.00 | 48.21 | 46.84 | 47.77 | 1,716,774 | +0.71(+1.50%) |
Feb 24, 2015 | 47.27 | 47.39 | 46.84 | 47.06 | 1,463,760 | -0.51(-1.07%) |
Feb 23, 2015 | 47.32 | 47.61 | 47.11 | 47.58 | 1,127,120 | +0.36(+0.76%) |
Feb 20, 2015 | 46.07 | 47.43 | 45.70 | 47.22 | 1,135,367 | +1.30(+2.84%) |
Feb 19, 2015 | 46.95 | 47.08 | 45.83 | 45.91 | 1,168,342 | -1.22(-2.58%) |
Feb 18, 2015 | 46.63 | 47.23 | 46.21 | 47.13 | 787,036 | +0.54(+1.16%) |
Feb 17, 2015 | 47.03 | 47.33 | 46.39 | 46.59 | 910,007 | -0.45(-0.96%) |
Feb 13, 2015 | 47.30 | 47.04 | 47.04 | 47.04 | 819,630 | -0.23(-0.49%) |
Feb 12, 2015 | 46.86 | 47.42 | 46.78 | 47.27 | 1,367,388 | +0.55(+1.17%) |
Feb 11, 2015 | 47.03 | 47.24 | 46.56 | 46.73 | 616,539 | -0.24(-0.51%) |
Feb 10, 2015 | 47.37 | 47.37 | 46.50 | 46.96 | 1,422,429 | -0.17(-0.35%) |
Feb 09, 2015 | 47.66 | 47.86 | 47.11 | 47.13 | 1,139,751 | -0.52(-1.09%) |
Feb 06, 2015 | 48.74 | 48.96 | 47.26 | 47.65 | 1,578,877 | -1.30(-2.65%) |
Feb 05, 2015 | 48.13 | 49.02 | 47.94 | 48.94 | 739,514 | +0.94(+1.95%) |
Feb 04, 2015 | 47.93 | 48.17 | 47.47 | 48.01 | 804,868 | +0.00(+0.00%) |
Feb 03, 2015 | 47.50 | 48.04 | 46.88 | 48.01 | 1,098,094 | +0.37(+0.79%) |