Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.33 | 46.96 | 46.33 | 46.96 | 437 | -0.35(-0.75%) |
Apr 29, 2015 | 47.26 | 47.32 | 47.26 | 47.32 | 4,037 | -0.09(-0.20%) |
Apr 28, 2015 | 47.40 | 47.41 | 47.40 | 47.41 | 794 | -0.03(-0.07%) |
Apr 24, 2015 | 47.22 | 47.44 | 47.44 | 47.44 | 1,934 | +0.22(+0.48%) |
Apr 23, 2015 | 46.99 | 47.22 | 46.99 | 47.22 | 1,163 | -0.04(-0.08%) |
Apr 22, 2015 | 47.31 | 47.31 | 47.25 | 47.25 | 1,034 | +0.15(+0.31%) |
Apr 21, 2015 | 47.11 | 47.11 | 47.11 | 47.11 | 441 | -0.11(-0.23%) |
Apr 15, 2015 | 47.16 | 47.22 | 47.16 | 47.22 | 65 | +0.33(+0.71%) |
Apr 08, 2015 | 46.88 | 46.88 | 46.88 | 46.88 | 105 | +0.17(+0.37%) |
Apr 07, 2015 | 46.97 | 46.98 | 46.71 | 46.71 | 1,749 | +0.57(+1.24%) |
Apr 02, 2015 | 46.01 | 46.52 | 46.01 | 46.14 | 27 | +0.78(+1.73%) |
Apr 01, 2015 | 45.25 | 45.82 | 45.24 | 45.35 | 1,491 | -0.45(-0.98%) |
Mar 31, 2015 | 45.80 | 45.80 | 45.80 | 45.80 | 149 | -0.03(-0.07%) |
Mar 30, 2015 | 45.73 | 45.84 | 45.73 | 45.84 | 1,598 | -0.37(-0.81%) |
Mar 27, 2015 | 45.63 | 46.21 | 45.63 | 46.21 | 389 | -0.74(-1.57%) |
Mar 26, 2015 | 45.26 | 46.94 | 45.26 | 46.94 | 27,985 | +1.34(+2.94%) |
Mar 23, 2015 | 45.60 | 45.60 | 45.60 | 45.60 | 257 | +0.19(+0.41%) |
Mar 20, 2015 | 45.53 | 45.53 | 45.42 | 45.42 | 488 | +0.68(+1.53%) |
Mar 19, 2015 | 44.73 | 44.73 | 44.73 | 44.73 | 207 | +1.09(+2.50%) |
Mar 13, 2015 | 43.64 | 43.64 | 43.64 | 43.64 | 1,160 | -0.48(-1.09%) |
Mar 12, 2015 | 44.12 | 44.12 | 44.12 | 44.12 | 145 | -0.86(-1.91%) |
Mar 04, 2015 | 44.98 | 44.98 | 44.98 | 44.98 | 50 | -0.31(-0.68%) |
Mar 03, 2015 | 45.29 | 45.29 | 45.29 | 45.29 | 162 | -0.01(-0.02%) |
Mar 02, 2015 | 45.35 | 45.35 | 45.15 | 45.30 | 846 | -0.26(-0.58%) |
Feb 25, 2015 | 45.56 | 45.56 | 45.56 | 45.56 | 139 | +0.02(+0.03%) |
Feb 24, 2015 | 45.55 | 45.55 | 45.29 | 45.55 | 1,314 | +0.24(+0.53%) |
Feb 23, 2015 | 45.30 | 45.31 | 45.30 | 45.31 | 932 | -0.02(-0.03%) |
Feb 20, 2015 | 45.04 | 45.32 | 45.04 | 45.32 | 439 | +0.71(+1.60%) |
Feb 17, 2015 | 44.60 | 44.61 | 44.61 | 44.61 | 773 | +0.59(+1.34%) |
Feb 10, 2015 | 44.02 | 44.02 | 44.02 | 44.02 | 257 | -0.42(-0.94%) |
Feb 05, 2015 | 44.46 | 44.46 | 44.44 | 44.44 | 14 | +0.13(+0.30%) |
Feb 04, 2015 | 44.13 | 44.31 | 44.12 | 44.31 | 1,767 | +0.11(+0.25%) |
Feb 03, 2015 | 44.20 | 44.20 | 44.20 | 44.20 | 174 | +0.43(+0.99%) |
Jan 29, 2015 | 43.77 | 43.77 | 43.77 | 43.77 | 128 | +0.81(+1.90%) |
Jan 23, 2015 | 42.98 | 42.95 | 42.95 | 42.95 | 773 | +1.33(+3.19%) |
Jan 14, 2015 | 41.62 | 41.62 | 41.62 | 41.62 | 322 | -0.78(-1.83%) |
Jan 09, 2015 | 42.40 | 42.40 | 42.40 | 42.40 | 386 | +0.14(+0.33%) |
Jan 08, 2015 | 42.26 | 42.26 | 42.26 | 42.26 | 242 | +0.93(+2.25%) |
Jan 07, 2015 | 41.31 | 41.33 | 41.31 | 41.33 | 773 | +0.29(+0.70%) |
Jan 06, 2015 | 41.44 | 41.48 | 41.04 | 41.04 | 2,783 | -0.05(-0.11%) |
Jan 05, 2015 | 41.63 | 41.63 | 40.51 | 41.09 | 6,465 | -1.37(-3.23%) |
Jan 02, 2015 | 42.46 | 42.46 | 42.46 | 42.46 | 322 | -0.51(-1.19%) |
Dec 31, 2014 | 42.97 | 42.97 | 42.97 | 42.97 | 128 | -0.13(-0.31%) |
Dec 30, 2014 | 42.79 | 43.24 | 42.79 | 43.11 | 5,640 | -0.07(-0.16%) |
Dec 29, 2014 | 43.00 | 43.18 | 43.00 | 43.18 | 701 | -0.09(-0.20%) |
Dec 24, 2014 | 43.26 | 43.26 | 43.26 | 43.26 | 644 | +0.08(+0.18%) |
Dec 22, 2014 | 43.18 | 43.18 | 43.18 | 43.18 | 773 | +0.84(+1.99%) |
Dec 17, 2014 | 42.29 | 42.34 | 42.29 | 42.34 | 54 | +0.43(+1.02%) |
Dec 15, 2014 | 41.91 | 41.91 | 41.91 | 41.91 | 521 | -1.15(-2.67%) |
Dec 11, 2014 | 43.06 | 43.06 | 43.06 | 43.06 | 41 | -0.01(-0.02%) |
Dec 10, 2014 | 43.21 | 43.31 | 43.07 | 43.07 | 1,765 | -0.40(-0.93%) |
Dec 08, 2014 | 43.69 | 43.69 | 43.47 | 43.47 | 121 | -0.55(-1.25%) |
Dec 05, 2014 | 44.08 | 44.03 | 44.03 | 44.02 | 685 | -0.00(-0.01%) |
Dec 04, 2014 | 44.03 | 44.03 | 44.03 | 44.03 | 327 | +0.21(+0.49%) |
Dec 03, 2014 | 43.81 | 43.81 | 43.81 | 43.81 | 297 | -0.28(-0.63%) |
Dec 01, 2014 | 44.07 | 44.09 | 44.07 | 44.09 | 492 | -0.04(-0.09%) |
Nov 28, 2014 | 44.13 | 44.13 | 44.13 | 44.13 | 337 | +0.20(+0.45%) |
Nov 24, 2014 | 43.93 | 43.93 | 43.93 | 43.93 | 130 | -0.01(-0.03%) |
Nov 21, 2014 | 43.94 | 43.94 | 43.94 | 43.94 | 513 | +0.16(+0.38%) |
Nov 20, 2014 | 43.59 | 43.78 | 43.59 | 43.78 | 713 | +0.21(+0.48%) |
Nov 19, 2014 | 43.57 | 43.57 | 43.57 | 43.57 | 228 | +0.03(+0.07%) |
Nov 17, 2014 | 43.97 | 43.97 | 43.54 | 43.54 | 29 | -0.00(-0.00%) |
Nov 13, 2014 | 43.54 | 43.54 | 43.54 | 43.54 | 209 | -0.05(-0.11%) |
Nov 12, 2014 | 43.57 | 43.62 | 43.54 | 43.58 | 1,289 | -0.25(-0.57%) |
Nov 11, 2014 | 43.80 | 43.83 | 43.80 | 43.83 | 358 | +0.31(+0.71%) |
Nov 06, 2014 | 43.52 | 43.52 | 43.52 | 43.52 | 130 | -0.11(-0.25%) |
Nov 05, 2014 | 43.61 | 43.63 | 43.61 | 43.63 | 1,142 | +0.13(+0.29%) |
Nov 04, 2014 | 43.54 | 43.54 | 43.35 | 43.50 | 2,713 | -1.15(-2.58%) |
Nov 03, 2014 | 44.66 | 44.66 | 44.66 | 44.66 | 251 | +1.11(+2.55%) |
Oct 30, 2014 | 43.54 | 43.54 | 43.54 | 43.54 | 186 | +0.58(+1.36%) |
Oct 27, 2014 | 42.95 | 42.98 | 42.95 | 42.96 | 127 | -0.35(-0.81%) |
Oct 24, 2014 | 42.85 | 43.43 | 42.85 | 43.31 | 3,390 | +0.55(+1.29%) |
Oct 23, 2014 | 42.82 | 42.88 | 42.76 | 42.76 | 1,709 | +0.21(+0.49%) |
Oct 22, 2014 | 42.48 | 42.55 | 42.48 | 42.55 | 868 | +1.40(+3.39%) |
Oct 16, 2014 | 41.16 | 41.16 | 41.16 | 41.16 | 1,564 | -0.93(-2.20%) |
Oct 13, 2014 | 41.88 | 42.09 | 42.09 | 42.09 | 1,955 | -0.48(-1.13%) |
Oct 09, 2014 | 42.87 | 42.87 | 42.57 | 42.57 | 88 | -0.23(-0.54%) |
Oct 07, 2014 | 42.80 | 42.80 | 42.80 | 42.80 | 45 | -0.23(-0.54%) |
Oct 03, 2014 | 43.03 | 43.03 | 43.03 | 43.03 | 521 | -0.37(-0.84%) |
Oct 01, 2014 | 43.40 | 43.40 | 43.40 | 43.40 | 26 | -1.53(-3.41%) |
Sep 24, 2014 | 44.93 | 44.93 | 44.93 | 44.93 | 181 | +0.00(+0.00%) |
Sep 23, 2014 | 44.93 | 44.93 | 44.93 | 44.93 | 56 | +0.00(+0.00%) |
Sep 22, 2014 | 44.93 | 44.93 | 44.93 | 44.93 | 169 | -0.12(-0.26%) |
Sep 19, 2014 | 45.05 | 45.05 | 45.05 | 45.05 | 27 | +0.00(+0.00%) |
Sep 16, 2014 | 45.05 | 45.05 | 45.05 | 45.05 | 0 | +0.00(+0.00%) |
Sep 15, 2014 | 44.98 | 45.08 | 44.98 | 45.05 | 1,369 | +0.05(+0.10%) |
Sep 12, 2014 | 45.02 | 45.02 | 45.00 | 45.00 | 567 | -0.12(-0.26%) |
Sep 10, 2014 | 45.12 | 45.12 | 45.12 | 45.12 | 0 | +0.00(+0.00%) |
Sep 09, 2014 | 45.28 | 45.28 | 45.12 | 45.12 | 352 | -0.25(-0.54%) |
Sep 08, 2014 | 45.36 | 45.36 | 45.36 | 45.36 | 1,108 | -0.31(-0.67%) |
Sep 05, 2014 | 45.67 | 45.67 | 45.67 | 45.67 | 88 | -0.00(-0.00%) |
Sep 04, 2014 | 46.01 | 46.01 | 45.67 | 45.67 | 651 | -0.48(-1.03%) |
Sep 03, 2014 | 46.14 | 46.14 | 46.14 | 46.14 | 325 | +0.29(+0.64%) |
Aug 28, 2014 | 45.77 | 45.85 | 45.85 | 45.85 | 1,043 | +0.10(+0.22%) |
Aug 26, 2014 | 45.84 | 45.75 | 45.75 | 45.75 | 2,477 | +0.12(+0.26%) |
Aug 22, 2014 | 45.63 | 45.63 | 45.63 | 45.63 | 521 | -0.21(-0.46%) |
Aug 21, 2014 | 45.84 | 45.84 | 45.84 | 45.84 | 1,303 | +0.21(+0.47%) |
Aug 20, 2014 | 46.12 | 46.12 | 45.51 | 45.63 | 651 | +0.16(+0.35%) |
Aug 15, 2014 | 45.47 | 45.47 | 45.47 | 45.47 | 260 | +0.09(+0.20%) |
Aug 14, 2014 | 45.31 | 45.38 | 45.31 | 45.38 | 938 | +0.58(+1.30%) |
Aug 13, 2014 | 44.79 | 44.79 | 44.79 | 44.79 | 117 | +0.00(+0.00%) |
Aug 08, 2014 | 44.59 | 44.79 | 44.79 | 44.79 | 1,564 | -1.31(-2.84%) |
Aug 07, 2014 | 46.11 | 46.11 | 46.11 | 46.11 | 54 | +0.00(+0.00%) |
Aug 06, 2014 | 46.11 | 46.11 | 46.11 | 46.11 | 32 | +0.00(+0.00%) |
Aug 04, 2014 | 46.11 | 46.11 | 46.11 | 46.11 | 0 | +0.00(+0.00%) |
Jul 31, 2014 | 46.20 | 46.11 | 46.11 | 46.11 | 1,434 | -0.09(-0.20%) |
Jul 30, 2014 | 46.20 | 46.20 | 46.20 | 46.20 | 65 | +0.00(+0.00%) |
Jul 29, 2014 | 46.48 | 46.48 | 46.20 | 46.20 | 391 | -0.15(-0.31%) |
Jul 28, 2014 | 46.34 | 46.34 | 46.34 | 46.34 | 521 | -0.06(-0.13%) |
Jul 25, 2014 | 46.28 | 46.40 | 46.28 | 46.40 | 1,043 | -0.22(-0.48%) |
Jul 24, 2014 | 46.59 | 46.63 | 46.59 | 46.63 | 1,173 | +0.04(+0.08%) |
Jul 23, 2014 | 46.38 | 46.67 | 46.38 | 46.59 | 2,607 | -0.01(-0.02%) |
Jul 22, 2014 | 46.60 | 46.60 | 46.60 | 46.60 | 260 | +0.21(+0.46%) |
Jul 21, 2014 | 46.18 | 46.38 | 46.18 | 46.38 | 912 | -0.06(-0.13%) |
Jul 17, 2014 | 46.44 | 46.44 | 46.44 | 46.44 | 651 | -0.01(-0.02%) |
Jul 14, 2014 | 46.45 | 46.45 | 46.45 | 46.45 | 651 | +0.30(+0.65%) |
Jul 11, 2014 | 46.10 | 46.15 | 46.10 | 46.15 | 3,630 | -0.33(-0.71%) |
Jul 10, 2014 | 46.48 | 46.48 | 46.48 | 46.48 | 58 | +0.00(+0.00%) |
Jul 09, 2014 | 46.48 | 46.48 | 46.48 | 46.48 | 260 | -0.05(-0.12%) |
Jul 08, 2014 | 46.53 | 46.53 | 46.53 | 46.53 | 443 | -0.51(-1.09%) |
Jul 02, 2014 | 47.05 | 47.05 | 47.05 | 47.05 | 651 | +0.38(+0.82%) |
Jul 01, 2014 | 46.67 | 46.67 | 46.67 | 46.67 | 1 | +0.00(+0.00%) |
Jun 30, 2014 | 46.65 | 46.67 | 46.55 | 46.67 | 798 | +0.20(+0.43%) |
Jun 24, 2014 | 46.47 | 46.47 | 46.47 | 46.47 | 130 | +0.02(+0.05%) |
Jun 23, 2014 | 46.42 | 46.44 | 46.42 | 46.44 | 1,564 | -0.36(-0.77%) |
Jun 20, 2014 | 46.79 | 46.80 | 46.79 | 46.80 | 717 | +0.04(+0.09%) |
Jun 19, 2014 | 46.70 | 46.76 | 46.70 | 46.76 | 260 | +0.39(+0.84%) |
Jun 18, 2014 | 46.56 | 46.56 | 46.37 | 46.37 | 1,826 | +0.02(+0.03%) |
Jun 17, 2014 | 47.95 | 47.95 | 46.23 | 46.36 | 5,561 | +0.07(+0.15%) |
Jun 16, 2014 | 46.68 | 49.43 | 46.28 | 46.29 | 2,173 | -0.05(-0.12%) |
Jun 13, 2014 | 46.32 | 46.34 | 46.32 | 46.34 | 674 | +0.22(+0.48%) |
Jun 12, 2014 | 46.12 | 46.12 | 46.12 | 46.12 | 268 | -0.20(-0.43%) |
Jun 09, 2014 | 46.43 | 46.32 | 46.32 | 46.32 | 652 | -0.14(-0.30%) |
Jun 06, 2014 | 46.46 | 46.46 | 46.46 | 46.46 | 1,145 | +0.31(+0.66%) |