Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.36 | 46.80 | 46.36 | 46.61 | 54,521 | +0.08(+0.18%) |
Apr 29, 2015 | 45.81 | 46.61 | 45.79 | 46.53 | 31,874 | +0.49(+1.05%) |
Apr 28, 2015 | 46.02 | 46.11 | 45.77 | 46.04 | 25,992 | -0.02(-0.05%) |
Apr 27, 2015 | 46.21 | 46.34 | 45.96 | 46.07 | 35,382 | -0.17(-0.37%) |
Apr 24, 2015 | 45.92 | 46.23 | 45.92 | 46.23 | 34,758 | +0.21(+0.46%) |
Apr 23, 2015 | 45.58 | 46.07 | 45.58 | 46.02 | 46,976 | +0.55(+1.21%) |
Apr 22, 2015 | 45.43 | 45.75 | 45.33 | 45.47 | 40,917 | +0.04(+0.09%) |
Apr 21, 2015 | 45.60 | 45.66 | 45.31 | 45.43 | 29,279 | -0.11(-0.23%) |
Apr 20, 2015 | 45.54 | 45.90 | 45.43 | 45.54 | 32,512 | +0.19(+0.42%) |
Apr 17, 2015 | 45.69 | 45.71 | 45.33 | 45.35 | 39,713 | -0.42(-0.92%) |
Apr 16, 2015 | 45.71 | 45.96 | 45.64 | 45.77 | 39,151 | -0.02(-0.05%) |
Apr 15, 2015 | 45.20 | 45.85 | 45.16 | 45.79 | 64,914 | +0.68(+1.50%) |
Apr 14, 2015 | 44.67 | 45.26 | 44.67 | 45.12 | 47,789 | +0.49(+1.09%) |
Apr 13, 2015 | 45.03 | 45.12 | 44.55 | 44.63 | 31,431 | -0.25(-0.56%) |
Apr 10, 2015 | 45.14 | 45.14 | 44.67 | 44.88 | 27,028 | +0.02(+0.05%) |
Apr 09, 2015 | 44.67 | 44.93 | 44.57 | 44.86 | 29,499 | +0.27(+0.62%) |
Apr 08, 2015 | 44.84 | 44.91 | 44.50 | 44.59 | 27,953 | -0.13(-0.28%) |
Apr 07, 2015 | 44.61 | 44.95 | 44.55 | 44.72 | 35,171 | +0.15(+0.33%) |
Apr 06, 2015 | 44.36 | 44.63 | 44.36 | 44.57 | 45,036 | +0.19(+0.43%) |
Apr 02, 2015 | 44.06 | 44.38 | 44.38 | 44.38 | 58,809 | +0.02(+0.05%) |
Apr 01, 2015 | 44.48 | 44.69 | 44.25 | 44.36 | 44,019 | +0.13(+0.29%) |
Mar 31, 2015 | 44.38 | 44.82 | 44.19 | 44.23 | 54,109 | -0.32(-0.71%) |
Mar 30, 2015 | 44.31 | 44.55 | 44.30 | 44.55 | 26,378 | +0.53(+1.20%) |
Mar 27, 2015 | 44.06 | 44.29 | 43.85 | 44.02 | 47,945 | +0.11(+0.24%) |
Mar 26, 2015 | 44.25 | 44.31 | 43.77 | 43.91 | 37,368 | -0.02(-0.05%) |
Mar 25, 2015 | 44.04 | 44.17 | 43.77 | 43.93 | 40,354 | -0.06(-0.14%) |
Mar 24, 2015 | 44.84 | 44.84 | 43.81 | 44.00 | 43,441 | -0.59(-1.33%) |
Mar 23, 2015 | 44.23 | 44.59 | 44.15 | 44.59 | 85,039 | +0.61(+1.39%) |
Mar 20, 2015 | 43.77 | 44.15 | 43.69 | 43.98 | 57,443 | +0.53(+1.21%) |
Mar 19, 2015 | 43.49 | 43.49 | 43.07 | 43.45 | 29,608 | -0.23(-0.53%) |
Mar 18, 2015 | 42.65 | 43.96 | 42.39 | 43.68 | 46,139 | +0.87(+2.02%) |
Mar 17, 2015 | 42.54 | 42.94 | 42.33 | 42.82 | 111,462 | -0.04(-0.10%) |
Mar 16, 2015 | 43.34 | 43.34 | 42.69 | 42.86 | 59,358 | -0.40(-0.93%) |
Mar 13, 2015 | 43.51 | 43.96 | 43.07 | 43.26 | 45,133 | -0.53(-1.20%) |
Mar 12, 2015 | 44.25 | 44.44 | 43.79 | 43.79 | 50,419 | -0.49(-1.10%) |
Mar 11, 2015 | 45.01 | 45.16 | 44.21 | 44.27 | 47,259 | -0.84(-1.87%) |
Mar 10, 2015 | 45.20 | 45.28 | 44.86 | 45.12 | 32,116 | -0.38(-0.83%) |
Mar 09, 2015 | 46.09 | 46.32 | 45.50 | 45.50 | 28,403 | -0.76(-1.64%) |
Mar 06, 2015 | 46.40 | 46.45 | 45.92 | 46.26 | 32,017 | -0.36(-0.77%) |
Mar 05, 2015 | 46.28 | 46.66 | 46.23 | 46.61 | 31,066 | +0.27(+0.59%) |
Mar 04, 2015 | 46.49 | 46.38 | 46.09 | 46.34 | 17,791 | -0.04(-0.09%) |
Mar 03, 2015 | 46.36 | 46.36 | 46.07 | 46.38 | 50,463 | +0.13(+0.27%) |
Mar 02, 2015 | 46.74 | 46.93 | 46.17 | 46.26 | 37,624 | -0.74(-1.57%) |
Feb 27, 2015 | 47.10 | 47.35 | 46.85 | 46.99 | 34,004 | -0.11(-0.22%) |
Feb 26, 2015 | 47.56 | 47.56 | 46.93 | 47.10 | 35,627 | -0.61(-1.28%) |
Feb 25, 2015 | 47.48 | 47.84 | 47.27 | 47.71 | 59,548 | +0.74(+1.57%) |
Feb 24, 2015 | 46.78 | 46.97 | 46.55 | 46.97 | 64,192 | +0.44(+0.95%) |
Feb 23, 2015 | 46.49 | 46.53 | 46.28 | 46.53 | 49,845 | +0.00(+0.00%) |
Feb 20, 2015 | 46.15 | 46.78 | 45.94 | 46.53 | 44,487 | +0.53(+1.15%) |
Feb 19, 2015 | 45.09 | 46.00 | 45.09 | 46.00 | 28,499 | +0.30(+0.65%) |
Feb 18, 2015 | 45.62 | 45.75 | 45.52 | 45.71 | 32,567 | +0.19(+0.42%) |
Feb 17, 2015 | 45.85 | 45.91 | 45.41 | 45.52 | 36,948 | -0.31(-0.68%) |
Feb 13, 2015 | 45.70 | 45.83 | 45.83 | 45.83 | 34,111 | +0.33(+0.73%) |
Feb 12, 2015 | 45.37 | 45.68 | 45.29 | 45.50 | 50,336 | +0.33(+0.74%) |
Feb 11, 2015 | 45.60 | 45.66 | 45.12 | 45.16 | 35,793 | -0.79(-1.72%) |
Feb 10, 2015 | 46.85 | 46.87 | 45.56 | 45.95 | 51,863 | -0.73(-1.56%) |
Feb 09, 2015 | 47.28 | 47.34 | 46.49 | 46.68 | 26,660 | -0.39(-0.84%) |
Feb 06, 2015 | 47.26 | 47.51 | 46.76 | 47.07 | 61,427 | +0.04(+0.09%) |
Feb 05, 2015 | 46.89 | 47.12 | 46.66 | 47.03 | 47,086 | +0.66(+1.43%) |
Feb 04, 2015 | 45.97 | 46.43 | 45.72 | 46.37 | 71,505 | +0.17(+0.36%) |
Feb 03, 2015 | 45.77 | 46.28 | 45.37 | 46.20 | 34,681 | +0.98(+2.16%) |