Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.90 | 48.03 | 47.40 | 47.50 | 111,003 | -0.50(-1.03%) |
Apr 29, 2015 | 48.13 | 48.24 | 47.90 | 48.00 | 89,215 | -0.37(-0.77%) |
Apr 28, 2015 | 48.23 | 48.38 | 47.95 | 48.37 | 96,104 | +0.16(+0.34%) |
Apr 27, 2015 | 48.60 | 48.60 | 48.13 | 48.21 | 82,433 | -0.15(-0.32%) |
Apr 24, 2015 | 48.38 | 48.47 | 48.26 | 48.36 | 51,789 | -0.06(-0.12%) |
Apr 23, 2015 | 48.29 | 48.54 | 48.19 | 48.42 | 95,483 | +0.11(+0.22%) |
Apr 22, 2015 | 48.35 | 48.35 | 48.01 | 48.32 | 62,477 | +0.11(+0.24%) |
Apr 21, 2015 | 48.53 | 48.53 | 48.13 | 48.20 | 98,707 | -0.03(-0.06%) |
Apr 20, 2015 | 48.18 | 48.38 | 48.01 | 48.23 | 70,615 | +0.32(+0.68%) |
Apr 17, 2015 | 48.22 | 48.22 | 47.71 | 47.91 | 86,716 | -0.52(-1.07%) |
Apr 16, 2015 | 48.43 | 48.61 | 48.35 | 48.42 | 59,071 | -0.12(-0.26%) |
Apr 15, 2015 | 48.39 | 48.85 | 48.39 | 48.55 | 110,360 | +0.12(+0.26%) |
Apr 14, 2015 | 48.17 | 48.51 | 48.08 | 48.42 | 76,355 | +0.11(+0.23%) |
Apr 13, 2015 | 48.45 | 48.59 | 48.27 | 48.31 | 151,597 | -0.14(-0.29%) |
Apr 10, 2015 | 48.45 | 48.52 | 48.24 | 48.45 | 98,884 | +0.06(+0.12%) |
Apr 09, 2015 | 48.25 | 48.44 | 48.05 | 48.39 | 83,477 | +0.14(+0.30%) |
Apr 08, 2015 | 48.32 | 48.49 | 47.99 | 48.25 | 127,293 | +0.11(+0.22%) |
Apr 07, 2015 | 48.31 | 48.43 | 48.14 | 48.14 | 141,966 | -0.15(-0.32%) |
Apr 06, 2015 | 47.79 | 48.45 | 47.79 | 48.30 | 127,811 | +0.34(+0.72%) |
Apr 02, 2015 | 47.75 | 47.95 | 47.95 | 47.95 | 150,611 | +0.31(+0.64%) |
Apr 01, 2015 | 47.89 | 47.89 | 47.47 | 47.65 | 89,183 | -0.35(-0.74%) |
Mar 31, 2015 | 48.11 | 48.27 | 47.92 | 48.00 | 183,883 | -0.27(-0.55%) |
Mar 30, 2015 | 47.91 | 48.36 | 47.91 | 48.27 | 173,559 | +0.56(+1.18%) |
Mar 27, 2015 | 47.53 | 47.78 | 47.53 | 47.71 | 62,018 | +0.13(+0.28%) |
Mar 26, 2015 | 47.54 | 47.83 | 47.40 | 47.57 | 126,367 | -0.14(-0.30%) |
Mar 25, 2015 | 48.18 | 48.35 | 47.70 | 47.71 | 122,092 | -0.68(-1.41%) |
Mar 24, 2015 | 48.70 | 48.90 | 48.40 | 48.40 | 91,484 | -0.24(-0.50%) |
Mar 23, 2015 | 48.68 | 48.87 | 48.64 | 48.64 | 80,809 | -0.04(-0.08%) |
Mar 20, 2015 | 48.49 | 48.78 | 48.40 | 48.68 | 95,584 | +0.42(+0.87%) |
Mar 19, 2015 | 48.46 | 48.55 | 48.10 | 48.26 | 60,538 | -0.30(-0.61%) |
Mar 18, 2015 | 47.92 | 48.77 | 47.53 | 48.56 | 126,450 | +0.52(+1.09%) |
Mar 17, 2015 | 48.23 | 48.23 | 47.87 | 48.03 | 150,908 | -0.28(-0.59%) |
Mar 16, 2015 | 47.87 | 48.32 | 47.87 | 48.32 | 113,224 | +0.60(+1.27%) |
Mar 13, 2015 | 47.90 | 47.90 | 47.39 | 47.71 | 94,615 | -0.28(-0.58%) |
Mar 12, 2015 | 47.45 | 48.00 | 47.45 | 47.99 | 393,019 | +0.72(+1.52%) |
Mar 11, 2015 | 47.46 | 47.48 | 47.15 | 47.28 | 322,495 | -0.13(-0.27%) |
Mar 10, 2015 | 47.83 | 47.83 | 47.37 | 47.40 | 122,192 | -0.73(-1.52%) |
Mar 09, 2015 | 47.78 | 48.20 | 47.78 | 48.13 | 122,881 | +0.32(+0.68%) |
Mar 06, 2015 | 48.47 | 48.47 | 47.68 | 47.81 | 287,079 | -0.84(-1.73%) |
Mar 05, 2015 | 48.65 | 48.65 | 48.46 | 48.65 | 84,686 | +0.14(+0.30%) |
Mar 04, 2015 | 48.64 | 48.75 | 48.32 | 48.51 | 704,802 | -0.24(-0.49%) |
Mar 03, 2015 | 48.98 | 48.98 | 48.47 | 48.75 | 158,395 | -0.26(-0.53%) |
Mar 02, 2015 | 48.73 | 49.00 | 48.73 | 49.00 | 109,150 | +0.26(+0.53%) |
Feb 27, 2015 | 48.92 | 48.92 | 48.74 | 48.75 | 88,096 | -0.13(-0.27%) |
Feb 26, 2015 | 48.93 | 48.95 | 48.74 | 48.88 | 97,510 | -0.03(-0.06%) |
Feb 25, 2015 | 49.01 | 49.06 | 48.79 | 48.91 | 92,847 | -0.04(-0.08%) |
Feb 24, 2015 | 48.78 | 48.99 | 48.68 | 48.95 | 212,331 | +0.22(+0.45%) |
Feb 23, 2015 | 48.79 | 48.84 | 48.57 | 48.73 | 131,244 | -0.05(-0.10%) |
Feb 20, 2015 | 48.31 | 48.79 | 48.12 | 48.78 | 152,695 | +0.32(+0.65%) |
Feb 19, 2015 | 48.57 | 48.66 | 48.38 | 48.46 | 83,053 | -0.16(-0.32%) |
Feb 18, 2015 | 48.49 | 48.62 | 48.39 | 48.62 | 82,109 | +0.14(+0.28%) |
Feb 17, 2015 | 48.58 | 48.61 | 48.30 | 48.48 | 235,359 | -0.04(-0.08%) |
Feb 13, 2015 | 48.30 | 48.52 | 48.52 | 48.52 | 169,869 | +0.29(+0.59%) |
Feb 12, 2015 | 48.16 | 48.24 | 47.92 | 48.23 | 231,131 | +0.40(+0.84%) |
Feb 11, 2015 | 47.93 | 47.95 | 47.60 | 47.83 | 122,259 | -0.03(-0.06%) |
Feb 10, 2015 | 47.84 | 47.94 | 47.47 | 47.86 | 97,743 | +0.37(+0.78%) |
Feb 09, 2015 | 47.73 | 47.77 | 47.38 | 47.49 | 179,900 | -0.34(-0.72%) |
Feb 06, 2015 | 48.10 | 48.13 | 47.70 | 47.83 | 242,072 | -0.09(-0.18%) |
Feb 05, 2015 | 47.82 | 47.92 | 47.68 | 47.92 | 252,452 | +0.40(+0.84%) |
Feb 04, 2015 | 47.71 | 47.77 | 47.42 | 47.51 | 235,291 | -0.25(-0.52%) |
Feb 03, 2015 | 47.21 | 47.78 | 47.21 | 47.76 | 156,618 | +0.69(+1.46%) |