Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.73 | 46.95 | 46.20 | 46.46 | 323,580 | -0.41(-0.87%) |
Apr 29, 2015 | 47.03 | 47.28 | 46.65 | 46.87 | 190,917 | -0.47(-0.99%) |
Apr 28, 2015 | 47.22 | 47.39 | 46.68 | 47.34 | 219,905 | -0.01(-0.02%) |
Apr 27, 2015 | 48.01 | 48.18 | 47.27 | 47.35 | 1,128,131 | -0.52(-1.08%) |
Apr 24, 2015 | 47.88 | 47.97 | 47.65 | 47.87 | 89,244 | -0.11(-0.22%) |
Apr 23, 2015 | 47.64 | 48.06 | 47.52 | 47.97 | 152,346 | +0.23(+0.48%) |
Apr 22, 2015 | 47.84 | 47.84 | 47.60 | 47.75 | 64,937 | +0.08(+0.17%) |
Apr 21, 2015 | 47.65 | 47.80 | 47.59 | 47.66 | 1,629,077 | +0.33(+0.70%) |
Apr 20, 2015 | 47.38 | 47.44 | 47.20 | 47.33 | 79,499 | +0.22(+0.47%) |
Apr 17, 2015 | 47.24 | 47.28 | 46.86 | 47.11 | 145,843 | -0.42(-0.89%) |
Apr 16, 2015 | 47.52 | 47.65 | 47.46 | 47.53 | 117,597 | -0.03(-0.05%) |
Apr 15, 2015 | 47.63 | 47.71 | 47.44 | 47.56 | 156,514 | +0.13(+0.27%) |
Apr 14, 2015 | 47.48 | 47.51 | 47.27 | 47.43 | 74,712 | +0.04(+0.08%) |
Apr 13, 2015 | 47.47 | 47.71 | 47.31 | 47.39 | 255,536 | -0.28(-0.60%) |
Apr 10, 2015 | 47.37 | 47.72 | 47.21 | 47.68 | 121,267 | +0.40(+0.85%) |
Apr 09, 2015 | 47.10 | 47.28 | 46.93 | 47.28 | 125,064 | +0.28(+0.60%) |
Apr 08, 2015 | 46.78 | 47.01 | 46.70 | 47.00 | 175,049 | +0.41(+0.87%) |
Apr 07, 2015 | 46.65 | 46.97 | 46.59 | 46.59 | 473,508 | +0.11(+0.23%) |
Apr 06, 2015 | 46.37 | 46.71 | 46.24 | 46.48 | 239,528 | +0.11(+0.24%) |
Apr 02, 2015 | 46.39 | 46.37 | 46.37 | 46.37 | 221,147 | +0.14(+0.31%) |
Apr 01, 2015 | 46.57 | 46.65 | 45.88 | 46.23 | 558,235 | -0.28(-0.60%) |
Mar 31, 2015 | 46.88 | 46.97 | 46.50 | 46.51 | 189,092 | -0.73(-1.54%) |
Mar 30, 2015 | 47.02 | 47.27 | 46.94 | 47.24 | 163,955 | +0.48(+1.02%) |
Mar 27, 2015 | 46.45 | 46.91 | 46.45 | 46.76 | 78,391 | +0.36(+0.77%) |
Mar 26, 2015 | 46.39 | 46.69 | 46.16 | 46.40 | 402,834 | -0.28(-0.60%) |
Mar 25, 2015 | 47.49 | 47.63 | 46.63 | 46.68 | 112,215 | -0.81(-1.71%) |
Mar 24, 2015 | 47.91 | 47.94 | 47.44 | 47.49 | 181,445 | -0.25(-0.52%) |
Mar 23, 2015 | 47.74 | 47.90 | 47.57 | 47.74 | 418,305 | +0.01(+0.02%) |
Mar 20, 2015 | 47.81 | 47.86 | 47.51 | 47.73 | 761,121 | +0.53(+1.13%) |
Mar 19, 2015 | 47.02 | 47.23 | 46.89 | 47.19 | 134,162 | -0.01(-0.02%) |
Mar 18, 2015 | 46.33 | 47.37 | 46.29 | 47.20 | 391,051 | +0.82(+1.76%) |
Mar 17, 2015 | 46.26 | 46.46 | 46.08 | 46.38 | 119,143 | -0.11(-0.25%) |
Mar 16, 2015 | 45.91 | 46.52 | 45.91 | 46.50 | 135,308 | +0.86(+1.88%) |
Mar 13, 2015 | 45.55 | 45.73 | 45.35 | 45.64 | 122,050 | -0.06(-0.13%) |
Mar 12, 2015 | 45.28 | 45.73 | 45.28 | 45.70 | 215,797 | +0.67(+1.49%) |
Mar 11, 2015 | 45.27 | 45.34 | 45.01 | 45.03 | 122,556 | -0.06(-0.13%) |
Mar 10, 2015 | 45.20 | 45.36 | 45.08 | 45.09 | 214,812 | -0.59(-1.28%) |
Mar 09, 2015 | 45.52 | 45.71 | 45.32 | 45.68 | 349,209 | +0.27(+0.60%) |
Mar 06, 2015 | 46.04 | 46.07 | 45.38 | 45.40 | 211,998 | -0.85(-1.84%) |
Mar 05, 2015 | 46.09 | 46.40 | 46.07 | 46.25 | 150,055 | +0.25(+0.55%) |
Mar 04, 2015 | 45.88 | 46.11 | 45.55 | 46.00 | 256,165 | +0.03(+0.06%) |
Mar 03, 2015 | 46.30 | 46.34 | 45.80 | 45.97 | 316,347 | -0.31(-0.68%) |
Mar 02, 2015 | 46.08 | 46.29 | 46.03 | 46.29 | 580,505 | +0.28(+0.60%) |
Feb 27, 2015 | 46.16 | 46.26 | 45.97 | 46.01 | 408,666 | -0.10(-0.22%) |
Feb 26, 2015 | 46.07 | 46.20 | 45.89 | 46.12 | 181,241 | +0.02(+0.04%) |
Feb 25, 2015 | 46.08 | 46.16 | 45.83 | 46.10 | 165,394 | +0.04(+0.09%) |
Feb 24, 2015 | 45.94 | 46.08 | 45.88 | 46.05 | 425,885 | +0.03(+0.06%) |
Feb 23, 2015 | 45.87 | 46.14 | 45.87 | 46.03 | 299,780 | +0.26(+0.57%) |
Feb 20, 2015 | 45.26 | 45.82 | 45.14 | 45.77 | 135,287 | +0.44(+0.98%) |
Feb 19, 2015 | 45.16 | 45.42 | 45.16 | 45.33 | 119,037 | +0.09(+0.19%) |
Feb 18, 2015 | 45.18 | 45.30 | 44.94 | 45.24 | 167,562 | +0.09(+0.19%) |
Feb 17, 2015 | 44.94 | 45.16 | 44.86 | 45.15 | 296,592 | +0.20(+0.44%) |
Feb 13, 2015 | 44.67 | 44.95 | 44.95 | 44.95 | 142,795 | +0.26(+0.59%) |
Feb 12, 2015 | 44.59 | 44.69 | 44.36 | 44.69 | 562,287 | +0.30(+0.68%) |
Feb 11, 2015 | 44.27 | 44.57 | 44.17 | 44.39 | 102,845 | -0.08(-0.17%) |
Feb 10, 2015 | 44.06 | 44.50 | 44.06 | 44.47 | 122,528 | +0.62(+1.41%) |
Feb 09, 2015 | 44.13 | 44.17 | 43.80 | 43.85 | 209,707 | -0.31(-0.69%) |
Feb 06, 2015 | 44.57 | 44.70 | 44.09 | 44.16 | 235,992 | -0.48(-1.07%) |
Feb 05, 2015 | 44.28 | 44.66 | 44.28 | 44.64 | 220,568 | +0.61(+1.38%) |
Feb 04, 2015 | 44.11 | 44.27 | 44.02 | 44.03 | 119,262 | -0.40(-0.89%) |
Feb 03, 2015 | 44.30 | 44.42 | 43.84 | 44.42 | 394,855 | +0.19(+0.42%) |