Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.13 | 46.77 | 45.80 | 45.88 | 680,951 | -0.62(-1.33%) |
Apr 29, 2015 | 46.97 | 47.54 | 45.19 | 46.51 | 722,085 | +0.65(+1.41%) |
Apr 28, 2015 | 45.54 | 45.94 | 44.74 | 45.86 | 840,554 | +0.67(+1.48%) |
Apr 27, 2015 | 45.10 | 48.32 | 43.91 | 45.19 | 1,137,010 | +0.05(+0.10%) |
Apr 24, 2015 | 44.83 | 45.36 | 44.20 | 45.15 | 471,611 | +0.36(+0.81%) |
Apr 23, 2015 | 43.78 | 45.08 | 43.29 | 44.78 | 587,698 | +0.62(+1.41%) |
Apr 22, 2015 | 43.92 | 44.42 | 41.91 | 44.16 | 1,155,049 | +0.44(+1.00%) |
Apr 21, 2015 | 43.49 | 43.96 | 43.14 | 43.72 | 334,894 | +0.52(+1.20%) |
Apr 20, 2015 | 41.93 | 43.21 | 41.93 | 43.20 | 386,173 | +1.46(+3.50%) |
Apr 17, 2015 | 42.66 | 42.86 | 41.57 | 41.74 | 404,389 | -1.26(-2.93%) |
Apr 16, 2015 | 42.56 | 43.18 | 42.11 | 43.00 | 334,498 | +0.34(+0.79%) |
Apr 15, 2015 | 42.33 | 42.87 | 41.99 | 42.66 | 392,163 | +0.53(+1.25%) |
Apr 14, 2015 | 42.85 | 43.13 | 42.02 | 42.14 | 486,575 | -0.60(-1.41%) |
Apr 13, 2015 | 43.30 | 43.76 | 42.72 | 42.74 | 373,373 | -0.44(-1.01%) |
Apr 10, 2015 | 44.09 | 44.27 | 43.10 | 43.18 | 402,191 | -0.82(-1.86%) |
Apr 09, 2015 | 43.18 | 44.15 | 42.79 | 43.99 | 500,850 | +0.89(+2.07%) |
Apr 08, 2015 | 42.40 | 43.23 | 42.20 | 43.10 | 411,439 | +0.65(+1.53%) |
Apr 07, 2015 | 42.50 | 43.17 | 42.45 | 42.45 | 390,320 | -0.18(-0.43%) |
Apr 06, 2015 | 41.81 | 42.74 | 41.70 | 42.63 | 397,405 | +0.66(+1.57%) |
Apr 02, 2015 | 42.46 | 41.97 | 41.97 | 41.97 | 298,818 | -0.38(-0.91%) |
Apr 01, 2015 | 42.39 | 42.52 | 41.55 | 42.36 | 337,455 | -0.02(-0.06%) |
Mar 31, 2015 | 42.52 | 42.65 | 42.14 | 42.38 | 322,230 | -0.43(-1.00%) |
Mar 30, 2015 | 42.37 | 43.03 | 42.18 | 42.81 | 319,068 | +0.58(+1.37%) |
Mar 27, 2015 | 42.18 | 42.68 | 42.01 | 42.23 | 346,862 | -0.18(-0.42%) |
Mar 26, 2015 | 43.34 | 43.39 | 41.97 | 42.41 | 872,995 | -1.05(-2.41%) |
Mar 25, 2015 | 44.63 | 44.78 | 43.44 | 43.46 | 601,707 | -1.23(-2.75%) |
Mar 24, 2015 | 45.17 | 45.84 | 44.64 | 44.69 | 448,506 | -0.48(-1.07%) |
Mar 23, 2015 | 44.63 | 45.36 | 44.61 | 45.17 | 381,638 | +0.66(+1.48%) |
Mar 20, 2015 | 44.70 | 44.91 | 44.43 | 44.51 | 668,594 | -0.19(-0.43%) |
Mar 19, 2015 | 45.11 | 45.15 | 44.66 | 44.70 | 476,024 | -0.35(-0.78%) |
Mar 18, 2015 | 44.49 | 45.39 | 44.14 | 45.06 | 572,903 | +0.30(+0.67%) |
Mar 17, 2015 | 44.20 | 44.77 | 43.52 | 44.75 | 715,738 | +0.65(+1.48%) |
Mar 16, 2015 | 44.32 | 44.81 | 44.05 | 44.10 | 330,333 | -0.04(-0.09%) |
Mar 13, 2015 | 44.81 | 45.03 | 43.76 | 44.15 | 614,499 | -0.53(-1.20%) |
Mar 12, 2015 | 44.49 | 44.69 | 44.02 | 44.68 | 576,411 | +0.38(+0.87%) |
Mar 11, 2015 | 44.38 | 44.85 | 44.04 | 44.30 | 613,556 | -0.09(-0.21%) |
Mar 10, 2015 | 43.84 | 44.60 | 43.60 | 44.39 | 893,222 | +0.28(+0.62%) |
Mar 09, 2015 | 43.60 | 44.30 | 43.52 | 44.11 | 718,763 | +0.62(+1.42%) |
Mar 06, 2015 | 44.76 | 45.21 | 43.42 | 43.49 | 4,382,013 | -1.29(-2.87%) |
Mar 05, 2015 | 46.74 | 47.00 | 44.00 | 44.78 | 1,625,498 | -1.62(-3.49%) |
Mar 04, 2015 | 46.37 | 46.78 | 46.04 | 46.40 | 470,263 | +0.09(+0.20%) |
Mar 03, 2015 | 45.08 | 46.86 | 44.45 | 46.31 | 1,233,461 | +1.15(+2.55%) |
Mar 02, 2015 | 44.36 | 45.51 | 43.89 | 45.16 | 682,679 | +0.99(+2.25%) |
Feb 27, 2015 | 43.90 | 44.38 | 43.59 | 44.16 | 344,199 | +0.16(+0.36%) |
Feb 26, 2015 | 44.41 | 44.57 | 43.81 | 44.00 | 253,712 | -0.35(-0.79%) |
Feb 25, 2015 | 44.86 | 45.11 | 44.04 | 44.35 | 276,624 | -0.51(-1.14%) |
Feb 24, 2015 | 43.65 | 45.88 | 43.54 | 44.86 | 918,758 | +1.33(+3.05%) |
Feb 23, 2015 | 43.27 | 43.67 | 42.82 | 43.54 | 590,242 | +0.38(+0.89%) |
Feb 20, 2015 | 42.17 | 43.15 | 41.94 | 43.15 | 544,757 | +1.12(+2.66%) |
Feb 19, 2015 | 41.76 | 44.20 | 40.63 | 42.03 | 969,649 | +0.99(+2.40%) |
Feb 18, 2015 | 42.54 | 42.93 | 40.42 | 41.05 | 1,096,943 | -1.46(-3.44%) |
Feb 17, 2015 | 41.88 | 42.95 | 41.66 | 42.51 | 412,287 | +0.53(+1.25%) |
Feb 13, 2015 | 42.02 | 41.98 | 41.98 | 41.98 | 266,375 | -0.08(-0.20%) |
Feb 12, 2015 | 42.60 | 42.75 | 41.56 | 42.07 | 402,009 | -0.34(-0.81%) |
Feb 11, 2015 | 41.96 | 42.48 | 41.67 | 42.41 | 495,203 | +0.45(+1.08%) |
Feb 10, 2015 | 40.25 | 41.97 | 40.25 | 41.96 | 470,613 | +2.01(+5.04%) |
Feb 09, 2015 | 40.84 | 41.02 | 39.89 | 39.94 | 629,537 | -1.13(-2.75%) |
Feb 06, 2015 | 42.07 | 42.34 | 40.90 | 41.07 | 446,447 | -1.00(-2.38%) |
Feb 05, 2015 | 42.26 | 42.31 | 41.86 | 42.07 | 233,642 | -0.05(-0.12%) |
Feb 04, 2015 | 41.81 | 42.34 | 41.73 | 42.12 | 486,345 | -0.05(-0.13%) |
Feb 03, 2015 | 42.52 | 43.08 | 42.01 | 42.18 | 356,342 | -0.20(-0.46%) |