Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.48 | 47.48 | 47.39 | 47.48 | 1,406 | -0.98(-2.03%) |
Apr 29, 2015 | 48.89 | 48.89 | 48.34 | 48.46 | 7,539 | -0.93(-1.88%) |
Apr 28, 2015 | 49.40 | 49.52 | 49.38 | 49.39 | 12,890 | +0.61(+1.25%) |
Apr 27, 2015 | 48.68 | 49.12 | 48.68 | 48.78 | 1,334 | +0.45(+0.93%) |
Apr 24, 2015 | 47.87 | 48.38 | 47.87 | 48.33 | 1,574 | +0.93(+1.96%) |
Apr 23, 2015 | 46.58 | 47.40 | 46.58 | 47.40 | 2,764 | +0.41(+0.88%) |
Apr 22, 2015 | 46.92 | 46.98 | 46.80 | 46.98 | 2,519 | +0.40(+0.85%) |
Apr 21, 2015 | 46.75 | 46.75 | 46.59 | 46.59 | 1,774 | -0.08(-0.17%) |
Apr 20, 2015 | 46.62 | 46.78 | 46.57 | 46.67 | 5,236 | -0.23(-0.50%) |
Apr 17, 2015 | 46.79 | 46.99 | 46.64 | 46.90 | 2,241 | -0.78(-1.64%) |
Apr 16, 2015 | 47.53 | 47.95 | 47.44 | 47.68 | 8,993 | +0.71(+1.52%) |
Apr 15, 2015 | 46.63 | 47.19 | 46.53 | 46.97 | 2,515 | +0.32(+0.68%) |
Apr 14, 2015 | 46.45 | 46.79 | 46.44 | 46.65 | 16,725 | +0.28(+0.59%) |
Apr 13, 2015 | 46.82 | 46.82 | 46.36 | 46.37 | 5,395 | -0.91(-1.93%) |
Apr 10, 2015 | 47.34 | 47.41 | 47.18 | 47.29 | 4,216 | +0.03(+0.05%) |
Apr 09, 2015 | 47.29 | 47.32 | 47.13 | 47.26 | 9,215 | -0.12(-0.26%) |
Apr 08, 2015 | 47.38 | 47.55 | 47.29 | 47.38 | 5,112 | +0.63(+1.34%) |
Apr 07, 2015 | 46.96 | 46.98 | 46.76 | 46.76 | 1,459 | +0.27(+0.59%) |
Apr 06, 2015 | 46.13 | 46.98 | 46.13 | 46.48 | 8,101 | +0.42(+0.92%) |
Apr 02, 2015 | 45.90 | 46.06 | 46.06 | 46.06 | 5,225 | +0.16(+0.36%) |
Apr 01, 2015 | 46.07 | 46.13 | 45.90 | 45.90 | 14,097 | -0.08(-0.17%) |
Mar 31, 2015 | 46.20 | 46.23 | 45.94 | 45.98 | 1,484 | -0.46(-0.98%) |
Mar 30, 2015 | 46.36 | 46.64 | 46.36 | 46.43 | 3,678 | -0.49(-1.05%) |
Mar 27, 2015 | 47.23 | 47.23 | 46.84 | 46.92 | 3,122 | -0.26(-0.55%) |
Mar 26, 2015 | 47.41 | 47.41 | 47.15 | 47.18 | 2,957 | -0.40(-0.84%) |
Mar 25, 2015 | 47.81 | 47.81 | 47.58 | 47.58 | 1,084 | -0.56(-1.15%) |
Mar 24, 2015 | 48.29 | 48.32 | 48.10 | 48.14 | 11,229 | +0.09(+0.20%) |
Mar 23, 2015 | 48.15 | 48.30 | 47.69 | 48.04 | 17,514 | +0.21(+0.44%) |
Mar 20, 2015 | 47.25 | 47.83 | 47.20 | 47.83 | 15,509 | +1.60(+3.46%) |
Mar 19, 2015 | 46.30 | 46.31 | 46.07 | 46.23 | 5,059 | -0.59(-1.25%) |
Mar 18, 2015 | 45.51 | 46.99 | 45.51 | 46.82 | 8,967 | +1.20(+2.63%) |
Mar 17, 2015 | 45.76 | 45.76 | 45.52 | 45.62 | 5,993 | -0.29(-0.63%) |
Mar 16, 2015 | 45.81 | 46.09 | 45.81 | 45.91 | 2,605 | +0.35(+0.77%) |
Mar 13, 2015 | 45.85 | 45.85 | 45.56 | 45.56 | 1,160 | -0.51(-1.11%) |
Mar 12, 2015 | 46.02 | 46.16 | 45.95 | 46.07 | 6,127 | +1.18(+2.62%) |
Mar 11, 2015 | 45.17 | 45.17 | 44.84 | 44.89 | 48,102 | +0.09(+0.19%) |
Mar 10, 2015 | 45.29 | 45.32 | 44.81 | 44.81 | 2,482 | -1.22(-2.65%) |
Mar 09, 2015 | 46.10 | 46.24 | 46.03 | 46.03 | 16,564 | +0.04(+0.09%) |
Mar 06, 2015 | 46.52 | 46.52 | 45.96 | 45.99 | 3,524 | -0.73(-1.57%) |
Mar 05, 2015 | 46.97 | 46.97 | 46.72 | 46.72 | 2,778 | -0.08(-0.16%) |
Mar 04, 2015 | 46.88 | 46.94 | 46.78 | 46.79 | 76,822 | -0.20(-0.42%) |
Mar 03, 2015 | 46.99 | 47.07 | 46.99 | 46.99 | 1,186 | +0.16(+0.35%) |
Mar 02, 2015 | 46.85 | 46.93 | 46.80 | 46.83 | 4,664 | -0.21(-0.45%) |
Feb 27, 2015 | 47.14 | 47.14 | 46.88 | 47.04 | 2,699 | +0.38(+0.82%) |
Feb 26, 2015 | 47.29 | 47.29 | 46.62 | 46.66 | 3,150 | -0.65(-1.37%) |
Feb 25, 2015 | 47.24 | 47.57 | 47.24 | 47.31 | 1,952 | +0.47(+1.00%) |
Feb 24, 2015 | 46.61 | 47.03 | 46.61 | 46.84 | 23,025 | +0.40(+0.86%) |
Feb 23, 2015 | 46.54 | 46.69 | 46.34 | 46.44 | 7,104 | -0.08(-0.17%) |
Feb 20, 2015 | 46.23 | 46.57 | 46.21 | 46.52 | 8,647 | +0.20(+0.43%) |
Feb 19, 2015 | 46.37 | 46.37 | 46.18 | 46.32 | 2,343 | -0.01(-0.02%) |
Feb 18, 2015 | 46.22 | 46.52 | 46.10 | 46.33 | 5,200 | +0.43(+0.93%) |
Feb 17, 2015 | 45.43 | 45.90 | 45.43 | 45.90 | 8,263 | +0.84(+1.87%) |
Feb 13, 2015 | 45.08 | 45.06 | 45.06 | 45.06 | 6,220 | +0.57(+1.28%) |
Feb 12, 2015 | 43.99 | 44.48 | 43.98 | 44.48 | 3,216 | +0.41(+0.93%) |
Feb 11, 2015 | 44.31 | 44.31 | 44.05 | 44.08 | 1,624 | -0.57(-1.28%) |
Feb 10, 2015 | 44.50 | 44.70 | 44.50 | 44.65 | 1,781 | +0.05(+0.11%) |
Feb 09, 2015 | 44.72 | 44.92 | 44.59 | 44.60 | 4,479 | -0.08(-0.17%) |
Feb 06, 2015 | 44.78 | 44.89 | 44.60 | 44.67 | 3,510 | -0.21(-0.47%) |
Feb 05, 2015 | 44.77 | 44.99 | 44.77 | 44.89 | 4,756 | +0.72(+1.62%) |
Feb 04, 2015 | 44.47 | 44.55 | 44.17 | 44.17 | 3,590 | -0.52(-1.17%) |
Feb 03, 2015 | 43.84 | 44.70 | 43.80 | 44.69 | 13,971 | +1.17(+2.69%) |