Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.97 | 46.66 | 45.95 | 46.66 | 2,928 | +0.31(+0.66%) |
Apr 29, 2015 | 46.77 | 46.83 | 46.35 | 46.35 | 1,238 | +0.06(+0.14%) |
Apr 28, 2015 | 47.02 | 47.08 | 46.29 | 46.29 | 2,045 | -0.94(-2.00%) |
Apr 27, 2015 | 47.24 | 47.24 | 47.24 | 47.24 | 361 | -0.08(-0.17%) |
Apr 24, 2015 | 47.24 | 47.35 | 46.45 | 47.32 | 2,663 | +0.01(+0.02%) |
Apr 23, 2015 | 47.75 | 47.75 | 47.16 | 47.31 | 2,300 | +0.76(+1.64%) |
Apr 22, 2015 | 46.54 | 46.54 | 46.54 | 46.54 | 271 | -0.74(-1.56%) |
Apr 21, 2015 | 46.46 | 47.28 | 46.43 | 47.28 | 1,552 | +0.67(+1.44%) |
Apr 20, 2015 | 46.95 | 47.22 | 46.61 | 46.61 | 6,259 | +0.00(+0.00%) |
Apr 17, 2015 | 46.88 | 46.88 | 46.51 | 46.61 | 2,208 | -0.39(-0.82%) |
Apr 16, 2015 | 47.10 | 47.12 | 46.58 | 46.99 | 2,200 | +0.37(+0.79%) |
Apr 15, 2015 | 47.22 | 47.22 | 46.62 | 46.62 | 527 | -0.40(-0.86%) |
Apr 14, 2015 | 46.71 | 47.04 | 46.71 | 47.03 | 2,204 | +0.20(+0.43%) |
Apr 13, 2015 | 46.77 | 47.34 | 46.72 | 46.83 | 1,153 | -0.38(-0.81%) |
Apr 10, 2015 | 47.24 | 47.24 | 47.21 | 47.21 | 1,618 | +0.04(+0.08%) |
Apr 09, 2015 | 46.53 | 47.17 | 46.53 | 47.17 | 2,137 | +0.31(+0.65%) |
Apr 07, 2015 | 46.77 | 46.87 | 46.22 | 46.87 | 21 | +0.23(+0.50%) |
Apr 06, 2015 | 45.88 | 46.63 | 45.88 | 46.63 | 1,750 | -0.08(-0.17%) |
Apr 02, 2015 | 46.75 | 46.71 | 46.71 | 46.71 | 556 | -0.05(-0.12%) |
Apr 01, 2015 | 47.24 | 47.24 | 46.18 | 46.77 | 1,668 | -0.23(-0.50%) |
Mar 31, 2015 | 46.88 | 51.40 | 46.88 | 47.00 | 2,642 | +0.47(+1.02%) |
Mar 30, 2015 | 46.92 | 46.92 | 46.27 | 46.53 | 2,048 | -0.62(-1.31%) |
Mar 27, 2015 | 47.11 | 47.15 | 47.11 | 47.15 | 3,451 | +0.01(+0.02%) |
Mar 26, 2015 | 31.73 | 47.14 | 46.17 | 47.14 | 1,228 | +0.96(+2.08%) |
Mar 25, 2015 | 47.07 | 47.18 | 46.17 | 46.17 | 882 | -1.12(-2.37%) |
Mar 24, 2015 | 46.26 | 47.30 | 46.26 | 47.30 | 558 | +1.09(+2.35%) |
Mar 23, 2015 | 46.26 | 46.26 | 46.20 | 46.21 | 866 | -0.14(-0.31%) |
Mar 20, 2015 | 46.64 | 47.22 | 46.35 | 46.35 | 1,478 | -0.88(-1.87%) |
Mar 19, 2015 | 47.27 | 47.27 | 47.17 | 47.24 | 759 | -0.06(-0.13%) |
Mar 18, 2015 | 46.71 | 47.36 | 46.71 | 47.30 | 56,487 | -0.35(-0.73%) |
Mar 17, 2015 | 47.57 | 47.65 | 46.84 | 47.65 | 1,029 | +0.84(+1.80%) |
Mar 16, 2015 | 45.87 | 46.80 | 41.32 | 46.80 | 6,209 | -0.12(-0.26%) |
Mar 13, 2015 | 47.35 | 47.35 | 46.92 | 46.92 | 506 | +0.37(+0.80%) |
Mar 12, 2015 | 46.58 | 46.58 | 46.55 | 46.55 | 1,437 | +0.32(+0.70%) |
Mar 11, 2015 | 46.23 | 46.23 | 46.23 | 46.23 | 225 | -0.57(-1.21%) |
Mar 10, 2015 | 46.06 | 46.79 | 46.06 | 46.79 | 1,963 | +0.62(+1.34%) |
Mar 09, 2015 | 46.17 | 46.17 | 46.17 | 46.17 | 438 | +0.29(+0.63%) |
Mar 06, 2015 | 47.05 | 47.05 | 45.89 | 45.89 | 4,293 | -0.55(-1.18%) |
Mar 05, 2015 | 46.37 | 46.44 | 46.37 | 46.44 | 1,430 | +0.74(+1.61%) |
Mar 04, 2015 | 46.18 | 46.18 | 45.38 | 45.70 | 3,003 | -0.42(-0.92%) |
Mar 03, 2015 | 45.60 | 46.12 | 45.64 | 46.12 | 522 | +0.48(+1.06%) |
Mar 02, 2015 | 45.76 | 45.76 | 44.92 | 45.64 | 840 | +0.17(+0.38%) |
Feb 27, 2015 | 45.37 | 45.59 | 45.37 | 45.47 | 4,596 | +0.02(+0.04%) |
Feb 26, 2015 | 45.36 | 45.45 | 45.30 | 45.45 | 2,079 | +0.12(+0.26%) |
Feb 25, 2015 | 45.36 | 45.36 | 45.13 | 45.33 | 408 | -0.02(-0.04%) |
Feb 24, 2015 | 45.14 | 45.36 | 45.14 | 45.35 | 3,478 | +0.21(+0.46%) |
Feb 23, 2015 | 45.11 | 45.36 | 45.11 | 45.14 | 1,188 | -0.13(-0.30%) |
Feb 20, 2015 | 45.12 | 45.28 | 45.03 | 45.28 | 1,712 | -0.04(-0.10%) |
Feb 19, 2015 | 45.20 | 45.32 | 44.98 | 45.32 | 1,654 | +0.21(+0.47%) |
Feb 17, 2015 | 44.92 | 45.11 | 44.92 | 45.11 | 58 | +0.23(+0.52%) |
Feb 13, 2015 | 44.85 | 44.87 | 44.87 | 44.87 | 1,335 | -0.20(-0.44%) |
Feb 12, 2015 | 45.07 | 45.07 | 45.07 | 45.07 | 741 | -0.18(-0.39%) |
Feb 11, 2015 | 45.37 | 45.37 | 45.25 | 45.25 | 493 | +0.24(+0.54%) |
Feb 10, 2015 | 44.85 | 45.09 | 44.85 | 45.01 | 1,302 | +0.14(+0.32%) |
Feb 06, 2015 | 44.85 | 44.86 | 44.86 | 44.86 | 4,563 | -0.05(-0.12%) |
Feb 05, 2015 | 44.77 | 44.92 | 44.75 | 44.92 | 996 | -0.03(-0.08%) |
Feb 04, 2015 | 44.95 | 44.95 | 44.95 | 44.95 | 666 | +0.27(+0.60%) |
Feb 03, 2015 | 44.89 | 44.89 | 44.68 | 44.68 | 1,128 | -0.31(-0.70%) |