Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.55 | 44.82 | 43.98 | 44.12 | 458,358 | -0.42(-0.94%) |
Apr 29, 2015 | 44.21 | 44.88 | 44.19 | 44.54 | 333,348 | +0.34(+0.76%) |
Apr 28, 2015 | 43.68 | 44.35 | 43.57 | 44.20 | 335,759 | +0.56(+1.29%) |
Apr 27, 2015 | 43.99 | 44.22 | 43.42 | 43.64 | 290,005 | -0.32(-0.73%) |
Apr 24, 2015 | 44.01 | 44.13 | 43.74 | 43.96 | 434,768 | -0.11(-0.25%) |
Apr 23, 2015 | 43.60 | 44.29 | 43.41 | 44.07 | 448,542 | +0.38(+0.87%) |
Apr 22, 2015 | 43.38 | 43.99 | 42.91 | 43.69 | 579,769 | -0.01(-0.03%) |
Apr 21, 2015 | 44.14 | 44.60 | 43.58 | 43.71 | 498,455 | -0.72(-1.61%) |
Apr 20, 2015 | 45.30 | 45.45 | 44.34 | 44.42 | 501,314 | -0.62(-1.38%) |
Apr 17, 2015 | 45.17 | 45.30 | 44.61 | 45.04 | 431,835 | -0.38(-0.84%) |
Apr 16, 2015 | 45.36 | 45.50 | 44.90 | 45.42 | 389,357 | -0.04(-0.10%) |
Apr 15, 2015 | 45.05 | 45.81 | 45.00 | 45.47 | 382,447 | +0.39(+0.88%) |
Apr 14, 2015 | 45.23 | 45.30 | 44.71 | 45.07 | 246,420 | -0.23(-0.50%) |
Apr 13, 2015 | 45.06 | 45.55 | 44.95 | 45.30 | 152,090 | +0.23(+0.52%) |
Apr 10, 2015 | 45.08 | 45.28 | 44.92 | 45.06 | 191,213 | +0.09(+0.19%) |
Apr 09, 2015 | 44.82 | 45.06 | 44.55 | 44.98 | 229,329 | +0.01(+0.03%) |
Apr 08, 2015 | 44.81 | 45.09 | 44.69 | 44.96 | 184,964 | +0.13(+0.29%) |
Apr 07, 2015 | 44.83 | 45.30 | 44.64 | 44.83 | 248,078 | +0.00(+0.00%) |
Apr 06, 2015 | 44.46 | 44.87 | 43.90 | 44.83 | 288,574 | +0.03(+0.07%) |
Apr 02, 2015 | 44.44 | 44.80 | 44.80 | 44.80 | 192,985 | +0.22(+0.49%) |
Apr 01, 2015 | 44.66 | 44.82 | 44.04 | 44.58 | 271,961 | -0.14(-0.31%) |
Mar 31, 2015 | 44.74 | 44.99 | 44.50 | 44.72 | 295,421 | -0.22(-0.49%) |
Mar 30, 2015 | 44.64 | 45.23 | 44.64 | 44.94 | 243,544 | +0.46(+1.03%) |
Mar 27, 2015 | 44.34 | 44.59 | 43.90 | 44.48 | 310,773 | +0.09(+0.21%) |
Mar 26, 2015 | 43.93 | 44.44 | 43.60 | 44.39 | 385,333 | +0.42(+0.96%) |
Mar 25, 2015 | 44.80 | 44.80 | 43.96 | 43.96 | 223,285 | -0.75(-1.67%) |
Mar 24, 2015 | 44.76 | 44.79 | 44.39 | 44.71 | 254,464 | -0.05(-0.11%) |
Mar 23, 2015 | 44.92 | 44.98 | 44.33 | 44.76 | 198,974 | -0.15(-0.33%) |
Mar 20, 2015 | 44.60 | 45.06 | 44.42 | 44.90 | 980,556 | +0.45(+1.02%) |
Mar 19, 2015 | 44.61 | 44.63 | 44.03 | 44.45 | 194,522 | -0.23(-0.51%) |
Mar 18, 2015 | 45.17 | 45.72 | 44.44 | 44.68 | 295,477 | -0.66(-1.45%) |
Mar 17, 2015 | 44.60 | 45.34 | 44.53 | 45.34 | 252,824 | +0.52(+1.16%) |
Mar 16, 2015 | 45.00 | 45.09 | 44.73 | 44.82 | 373,087 | -0.15(-0.34%) |
Mar 13, 2015 | 45.25 | 45.33 | 44.57 | 44.97 | 292,700 | -0.45(-0.98%) |
Mar 12, 2015 | 44.96 | 45.44 | 44.67 | 45.42 | 251,000 | +0.87(+1.95%) |
Mar 11, 2015 | 44.33 | 44.60 | 44.15 | 44.55 | 256,006 | +0.45(+1.01%) |
Mar 10, 2015 | 44.44 | 44.72 | 44.09 | 44.10 | 233,779 | -0.89(-1.98%) |
Mar 09, 2015 | 44.82 | 45.12 | 44.82 | 44.99 | 199,182 | +0.18(+0.41%) |
Mar 06, 2015 | 44.57 | 45.55 | 44.57 | 44.81 | 448,925 | +0.35(+0.79%) |
Mar 05, 2015 | 44.45 | 44.61 | 43.95 | 44.46 | 222,345 | +0.11(+0.25%) |
Mar 04, 2015 | 44.49 | 44.64 | 44.05 | 44.35 | 222,369 | -0.29(-0.65%) |
Mar 03, 2015 | 44.60 | 44.69 | 44.46 | 44.64 | 526,786 | -0.14(-0.31%) |
Mar 02, 2015 | 44.03 | 44.83 | 43.95 | 44.78 | 451,961 | +0.75(+1.71%) |
Feb 27, 2015 | 43.94 | 44.12 | 43.87 | 44.03 | 271,432 | +0.02(+0.05%) |
Feb 26, 2015 | 43.61 | 44.03 | 43.52 | 44.01 | 257,417 | +0.37(+0.85%) |
Feb 25, 2015 | 43.71 | 43.86 | 42.73 | 43.63 | 261,988 | +0.00(+0.00%) |
Feb 24, 2015 | 43.71 | 44.14 | 43.53 | 43.63 | 248,118 | +0.02(+0.05%) |
Feb 23, 2015 | 43.73 | 43.73 | 43.36 | 43.61 | 218,515 | -0.28(-0.63%) |
Feb 20, 2015 | 43.42 | 43.99 | 42.95 | 43.89 | 296,845 | +0.37(+0.85%) |
Feb 19, 2015 | 43.43 | 43.66 | 43.00 | 43.52 | 250,232 | -0.07(-0.15%) |
Feb 18, 2015 | 44.00 | 44.19 | 43.39 | 43.58 | 304,209 | -0.65(-1.46%) |
Feb 17, 2015 | 43.63 | 44.23 | 43.51 | 44.23 | 283,799 | +0.47(+1.08%) |
Feb 13, 2015 | 43.38 | 43.76 | 43.76 | 43.76 | 234,706 | +0.37(+0.85%) |
Feb 12, 2015 | 43.14 | 43.47 | 42.81 | 43.39 | 435,089 | +0.49(+1.13%) |
Feb 11, 2015 | 43.05 | 43.18 | 42.63 | 42.90 | 171,459 | -0.26(-0.60%) |
Feb 10, 2015 | 43.45 | 43.46 | 42.74 | 43.16 | 210,444 | +0.20(+0.47%) |
Feb 09, 2015 | 43.20 | 43.34 | 42.82 | 42.96 | 252,502 | -0.47(-1.09%) |
Feb 06, 2015 | 43.28 | 43.96 | 43.15 | 43.43 | 463,846 | +0.49(+1.13%) |
Feb 05, 2015 | 42.39 | 43.04 | 42.34 | 42.94 | 416,884 | +0.83(+1.98%) |
Feb 04, 2015 | 42.12 | 42.44 | 41.92 | 42.11 | 573,745 | -0.38(-0.89%) |
Feb 03, 2015 | 42.49 | 42.78 | 42.15 | 42.49 | 614,324 | +0.43(+1.02%) |