Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.02 | 48.08 | 47.32 | 47.52 | 4,011,569 | -0.98(-2.02%) |
Apr 29, 2015 | 48.51 | 48.81 | 48.40 | 48.50 | 1,849,882 | -0.37(-0.76%) |
Apr 28, 2015 | 48.96 | 49.04 | 48.74 | 48.87 | 1,814,874 | +0.09(+0.18%) |
Apr 27, 2015 | 48.92 | 49.23 | 48.65 | 48.79 | 1,724,926 | -0.10(-0.20%) |
Apr 24, 2015 | 48.75 | 48.93 | 48.50 | 48.88 | 2,044,007 | +0.29(+0.60%) |
Apr 23, 2015 | 48.05 | 48.74 | 48.02 | 48.59 | 1,850,372 | +0.57(+1.18%) |
Apr 22, 2015 | 48.20 | 48.23 | 47.91 | 48.02 | 1,559,231 | -0.08(-0.17%) |
Apr 21, 2015 | 48.04 | 48.54 | 47.97 | 48.10 | 1,294,306 | +0.13(+0.27%) |
Apr 20, 2015 | 48.25 | 48.38 | 47.84 | 47.97 | 1,509,389 | -0.34(-0.70%) |
Apr 17, 2015 | 48.57 | 49.05 | 48.19 | 48.32 | 3,323,788 | -0.75(-1.52%) |
Apr 16, 2015 | 48.70 | 49.21 | 48.42 | 49.06 | 3,051,640 | +0.43(+0.88%) |
Apr 15, 2015 | 48.43 | 48.99 | 48.25 | 48.63 | 2,099,430 | +0.35(+0.72%) |
Apr 14, 2015 | 48.26 | 48.56 | 48.14 | 48.28 | 2,016,369 | +0.36(+0.74%) |
Apr 13, 2015 | 48.36 | 48.55 | 47.88 | 47.93 | 2,023,437 | -0.51(-1.05%) |
Apr 10, 2015 | 48.58 | 48.70 | 48.35 | 48.44 | 1,797,664 | -0.32(-0.66%) |
Apr 09, 2015 | 49.40 | 49.61 | 48.67 | 48.76 | 2,709,269 | -0.65(-1.31%) |
Apr 08, 2015 | 49.76 | 49.95 | 49.27 | 49.41 | 2,822,324 | +0.02(+0.03%) |
Apr 07, 2015 | 49.58 | 49.72 | 49.31 | 49.39 | 2,544,780 | -0.05(-0.10%) |
Apr 06, 2015 | 48.92 | 49.84 | 48.77 | 49.44 | 7,652,657 | +0.98(+2.02%) |
Apr 02, 2015 | 48.15 | 48.46 | 48.46 | 48.46 | 4,394,212 | +0.68(+1.43%) |
Apr 01, 2015 | 47.24 | 47.88 | 47.20 | 47.78 | 3,168,310 | +0.79(+1.69%) |
Mar 31, 2015 | 46.94 | 47.08 | 46.69 | 46.99 | 2,846,796 | -0.14(-0.29%) |
Mar 30, 2015 | 47.38 | 47.46 | 47.12 | 47.12 | 1,948,765 | -0.02(-0.05%) |
Mar 27, 2015 | 46.98 | 47.23 | 46.83 | 47.15 | 2,536,228 | +0.17(+0.36%) |
Mar 26, 2015 | 47.75 | 47.75 | 46.95 | 46.98 | 2,981,349 | -0.78(-1.63%) |
Mar 25, 2015 | 48.64 | 48.76 | 47.68 | 47.76 | 2,814,370 | -0.71(-1.46%) |
Mar 24, 2015 | 48.44 | 48.64 | 48.22 | 48.46 | 1,507,280 | +0.16(+0.34%) |
Mar 23, 2015 | 48.40 | 48.45 | 48.11 | 48.30 | 1,764,286 | +0.21(+0.44%) |
Mar 20, 2015 | 48.20 | 48.49 | 47.84 | 48.09 | 4,178,871 | +0.75(+1.58%) |
Mar 19, 2015 | 47.68 | 47.91 | 47.05 | 47.34 | 2,654,182 | -0.71(-1.48%) |
Mar 18, 2015 | 46.49 | 48.15 | 46.23 | 48.06 | 5,288,651 | +1.47(+3.15%) |
Mar 17, 2015 | 46.75 | 46.77 | 46.40 | 46.59 | 4,075,401 | -0.24(-0.52%) |
Mar 16, 2015 | 46.72 | 47.00 | 46.42 | 46.83 | 2,140,057 | +0.41(+0.87%) |
Mar 13, 2015 | 46.40 | 46.46 | 45.96 | 46.43 | 2,509,257 | -0.18(-0.38%) |
Mar 12, 2015 | 46.33 | 46.69 | 46.18 | 46.60 | 2,560,502 | +0.82(+1.79%) |
Mar 11, 2015 | 45.19 | 45.93 | 45.12 | 45.79 | 2,866,762 | +0.59(+1.31%) |
Mar 10, 2015 | 45.40 | 45.60 | 45.13 | 45.19 | 3,201,557 | -0.68(-1.48%) |
Mar 09, 2015 | 45.89 | 46.00 | 45.71 | 45.88 | 1,826,081 | -0.02(-0.05%) |
Mar 06, 2015 | 46.24 | 46.30 | 45.83 | 45.90 | 4,393,225 | -1.11(-2.36%) |
Mar 05, 2015 | 47.21 | 47.49 | 46.89 | 47.01 | 2,972,698 | -0.29(-0.62%) |
Mar 04, 2015 | 47.55 | 47.92 | 47.02 | 47.30 | 2,650,850 | -0.62(-1.29%) |
Mar 03, 2015 | 48.11 | 48.19 | 47.84 | 47.92 | 2,551,174 | -0.33(-0.69%) |
Mar 02, 2015 | 48.76 | 48.81 | 47.92 | 48.25 | 2,607,095 | -0.56(-1.15%) |
Feb 27, 2015 | 48.65 | 49.04 | 48.49 | 48.81 | 2,231,418 | +0.15(+0.32%) |
Feb 26, 2015 | 48.35 | 48.74 | 48.16 | 48.66 | 1,298,492 | +0.32(+0.65%) |
Feb 25, 2015 | 48.44 | 48.68 | 48.22 | 48.34 | 2,018,441 | -0.13(-0.27%) |
Feb 24, 2015 | 47.85 | 48.60 | 47.52 | 48.47 | 2,869,182 | +0.69(+1.44%) |
Feb 23, 2015 | 47.67 | 47.86 | 47.47 | 47.78 | 1,776,631 | -0.09(-0.19%) |
Feb 20, 2015 | 47.49 | 47.97 | 47.16 | 47.87 | 1,488,196 | +0.25(+0.53%) |
Feb 19, 2015 | 47.50 | 47.92 | 47.28 | 47.62 | 1,279,194 | -0.29(-0.61%) |
Feb 18, 2015 | 47.80 | 48.23 | 47.55 | 47.91 | 1,724,763 | -0.07(-0.15%) |
Feb 17, 2015 | 47.89 | 48.02 | 47.25 | 47.98 | 1,755,195 | +0.07(+0.15%) |
Feb 13, 2015 | 47.63 | 47.91 | 47.91 | 47.91 | 2,149,120 | +0.26(+0.54%) |
Feb 12, 2015 | 46.43 | 47.83 | 46.43 | 47.65 | 5,196,181 | +1.73(+3.78%) |
Feb 11, 2015 | 46.64 | 46.74 | 45.63 | 45.92 | 5,761,138 | -1.17(-2.48%) |
Feb 10, 2015 | 47.58 | 47.71 | 46.99 | 47.08 | 2,211,454 | -0.56(-1.17%) |
Feb 09, 2015 | 47.21 | 47.83 | 47.21 | 47.64 | 2,234,902 | +0.22(+0.46%) |
Feb 06, 2015 | 46.95 | 47.54 | 46.95 | 47.42 | 3,416,325 | -0.04(-0.09%) |
Feb 05, 2015 | 46.86 | 47.58 | 46.77 | 47.46 | 2,633,651 | +0.84(+1.81%) |
Feb 04, 2015 | 46.65 | 47.25 | 46.48 | 46.62 | 2,651,425 | -0.32(-0.69%) |
Feb 03, 2015 | 47.00 | 47.19 | 46.63 | 46.95 | 6,498,368 | +0.71(+1.53%) |