Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.22 | 45.39 | 44.44 | 44.67 | 2,448,249 | -0.85(-1.87%) |
Apr 29, 2015 | 45.34 | 45.60 | 45.18 | 45.52 | 1,824,315 | +0.26(+0.58%) |
Apr 28, 2015 | 45.38 | 45.42 | 44.85 | 45.25 | 2,737,323 | -0.07(-0.15%) |
Apr 27, 2015 | 45.88 | 46.08 | 45.22 | 45.32 | 2,239,355 | -0.49(-1.07%) |
Apr 24, 2015 | 46.20 | 46.26 | 45.57 | 45.81 | 1,314,003 | -0.19(-0.42%) |
Apr 23, 2015 | 45.46 | 46.29 | 45.23 | 46.01 | 1,209,669 | +0.23(+0.50%) |
Apr 22, 2015 | 45.75 | 45.91 | 45.45 | 45.78 | 2,106,733 | +0.23(+0.50%) |
Apr 21, 2015 | 47.05 | 47.14 | 45.11 | 45.55 | 5,699,075 | -1.59(-3.38%) |
Apr 20, 2015 | 45.84 | 47.18 | 45.77 | 47.14 | 3,477,826 | +1.17(+2.54%) |
Apr 17, 2015 | 45.98 | 46.05 | 45.63 | 45.97 | 2,004,273 | -0.03(-0.06%) |
Apr 16, 2015 | 45.88 | 46.17 | 45.72 | 46.00 | 1,438,687 | +0.17(+0.38%) |
Apr 15, 2015 | 45.68 | 46.11 | 45.40 | 45.83 | 3,261,890 | +0.23(+0.50%) |
Apr 14, 2015 | 45.03 | 45.79 | 44.89 | 45.60 | 4,102,883 | -0.04(-0.09%) |
Apr 13, 2015 | 46.40 | 46.44 | 45.52 | 45.64 | 2,274,845 | -0.80(-1.71%) |
Apr 10, 2015 | 46.33 | 46.68 | 46.32 | 46.44 | 1,512,893 | +0.17(+0.37%) |
Apr 09, 2015 | 45.93 | 46.60 | 45.90 | 46.26 | 1,234,093 | +0.39(+0.85%) |
Apr 08, 2015 | 46.07 | 46.34 | 45.69 | 45.88 | 1,033,043 | +0.02(+0.05%) |
Apr 07, 2015 | 46.13 | 46.80 | 45.78 | 45.86 | 1,852,385 | +0.06(+0.14%) |
Apr 06, 2015 | 46.08 | 46.26 | 45.57 | 45.79 | 2,484,185 | -0.31(-0.68%) |
Apr 02, 2015 | 46.07 | 46.11 | 46.11 | 46.11 | 1,327,515 | +0.14(+0.30%) |
Apr 01, 2015 | 46.47 | 46.69 | 45.95 | 45.97 | 1,398,432 | -0.33(-0.70%) |
Mar 31, 2015 | 45.45 | 46.60 | 45.35 | 46.29 | 2,114,648 | +0.44(+0.97%) |
Mar 30, 2015 | 45.83 | 46.38 | 45.69 | 45.85 | 1,452,690 | +0.06(+0.12%) |
Mar 27, 2015 | 46.31 | 46.54 | 45.74 | 45.79 | 1,583,938 | -0.64(-1.39%) |
Mar 26, 2015 | 46.71 | 46.91 | 46.04 | 46.44 | 2,069,153 | -0.20(-0.43%) |
Mar 25, 2015 | 47.44 | 47.61 | 46.57 | 46.64 | 1,454,890 | -0.73(-1.55%) |
Mar 24, 2015 | 46.70 | 47.53 | 46.38 | 47.37 | 2,153,485 | +0.82(+1.77%) |
Mar 23, 2015 | 47.16 | 47.33 | 46.16 | 46.55 | 1,992,314 | -0.78(-1.65%) |
Mar 20, 2015 | 47.41 | 47.77 | 47.19 | 47.33 | 1,996,453 | +0.35(+0.75%) |
Mar 19, 2015 | 47.88 | 48.10 | 46.88 | 46.98 | 2,015,779 | -1.20(-2.50%) |
Mar 18, 2015 | 47.35 | 48.34 | 46.98 | 48.18 | 1,242,561 | +0.62(+1.30%) |
Mar 17, 2015 | 47.58 | 47.88 | 46.99 | 47.57 | 1,356,072 | -0.11(-0.23%) |
Mar 16, 2015 | 46.73 | 48.06 | 46.56 | 47.68 | 1,567,219 | +0.89(+1.91%) |
Mar 13, 2015 | 46.56 | 46.94 | 46.38 | 46.78 | 1,715,368 | -0.07(-0.15%) |
Mar 12, 2015 | 46.87 | 47.03 | 46.56 | 46.85 | 1,222,282 | +0.39(+0.83%) |
Mar 11, 2015 | 45.48 | 46.52 | 45.34 | 46.47 | 1,358,529 | +0.87(+1.91%) |
Mar 10, 2015 | 46.01 | 46.26 | 45.57 | 45.59 | 1,462,583 | -0.98(-2.11%) |
Mar 09, 2015 | 46.80 | 46.98 | 46.49 | 46.58 | 1,146,157 | -0.42(-0.90%) |
Mar 06, 2015 | 47.38 | 47.63 | 46.78 | 47.00 | 1,258,236 | -0.45(-0.96%) |
Mar 05, 2015 | 47.39 | 47.83 | 47.25 | 47.45 | 1,455,999 | +0.10(+0.22%) |
Mar 04, 2015 | 46.88 | 47.43 | 46.97 | 47.35 | 1,140,672 | +0.38(+0.82%) |
Mar 03, 2015 | 47.92 | 47.92 | 46.79 | 46.97 | 1,298,035 | -0.82(-1.71%) |
Mar 02, 2015 | 47.47 | 47.85 | 47.25 | 47.78 | 1,259,826 | +0.31(+0.65%) |
Feb 27, 2015 | 47.40 | 48.07 | 47.36 | 47.47 | 1,645,693 | +0.01(+0.01%) |
Feb 26, 2015 | 47.77 | 47.84 | 47.23 | 47.47 | 1,552,636 | -0.38(-0.80%) |
Feb 25, 2015 | 47.76 | 48.09 | 47.54 | 47.85 | 1,497,300 | +0.34(+0.71%) |
Feb 24, 2015 | 47.32 | 47.58 | 47.14 | 47.51 | 1,963,033 | +0.19(+0.41%) |
Feb 23, 2015 | 47.65 | 47.75 | 47.04 | 47.32 | 2,114,084 | -0.67(-1.39%) |
Feb 20, 2015 | 48.07 | 48.28 | 47.66 | 47.99 | 1,284,473 | -0.16(-0.34%) |
Feb 19, 2015 | 48.24 | 48.72 | 48.08 | 48.15 | 1,084,331 | -0.51(-1.04%) |
Feb 18, 2015 | 48.08 | 48.83 | 47.84 | 48.66 | 1,821,708 | +0.23(+0.48%) |
Feb 17, 2015 | 48.01 | 48.66 | 47.95 | 48.43 | 1,822,519 | +0.34(+0.70%) |
Feb 13, 2015 | 48.51 | 48.09 | 48.09 | 48.09 | 1,064,922 | -0.27(-0.55%) |
Feb 12, 2015 | 48.22 | 48.48 | 47.72 | 48.36 | 1,136,670 | +0.75(+1.57%) |
Feb 11, 2015 | 47.48 | 47.91 | 47.30 | 47.61 | 1,571,954 | -0.12(-0.24%) |
Feb 10, 2015 | 47.88 | 48.03 | 46.97 | 47.73 | 1,632,601 | +0.06(+0.13%) |
Feb 09, 2015 | 47.75 | 48.18 | 47.54 | 47.67 | 1,143,356 | -0.08(-0.17%) |
Feb 06, 2015 | 48.41 | 48.48 | 47.50 | 47.75 | 1,287,425 | -0.38(-0.78%) |
Feb 05, 2015 | 48.01 | 48.67 | 47.73 | 48.13 | 1,403,834 | +0.82(+1.74%) |
Feb 04, 2015 | 47.25 | 47.91 | 47.03 | 47.30 | 1,593,975 | -0.25(-0.53%) |
Feb 03, 2015 | 46.72 | 47.72 | 46.26 | 47.56 | 1,873,872 | +1.19(+2.58%) |