Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.60 | 43.67 | 42.78 | 43.06 | 1,019,604 | -0.69(-1.58%) |
Apr 29, 2015 | 44.26 | 44.48 | 43.62 | 43.75 | 456,838 | -0.95(-2.13%) |
Apr 28, 2015 | 44.77 | 44.83 | 44.42 | 44.70 | 545,354 | -0.14(-0.31%) |
Apr 27, 2015 | 44.92 | 45.22 | 44.73 | 44.85 | 778,083 | -0.03(-0.07%) |
Apr 24, 2015 | 44.86 | 45.15 | 44.67 | 44.88 | 494,584 | +0.11(+0.24%) |
Apr 23, 2015 | 44.65 | 44.89 | 44.55 | 44.77 | 552,739 | +0.09(+0.19%) |
Apr 22, 2015 | 44.70 | 44.94 | 44.58 | 44.68 | 885,751 | +0.05(+0.10%) |
Apr 21, 2015 | 44.53 | 44.92 | 44.51 | 44.64 | 498,798 | +0.11(+0.24%) |
Apr 20, 2015 | 44.63 | 44.81 | 44.40 | 44.53 | 690,605 | +0.05(+0.11%) |
Apr 17, 2015 | 44.46 | 44.73 | 44.18 | 44.48 | 1,574,646 | -0.19(-0.44%) |
Apr 16, 2015 | 44.43 | 44.86 | 44.23 | 44.67 | 660,225 | +0.19(+0.44%) |
Apr 15, 2015 | 44.99 | 44.99 | 44.47 | 44.48 | 1,540,213 | -0.33(-0.75%) |
Apr 14, 2015 | 44.79 | 45.06 | 44.69 | 44.81 | 643,536 | +0.19(+0.43%) |
Apr 13, 2015 | 44.80 | 44.91 | 44.61 | 44.62 | 404,351 | -0.14(-0.32%) |
Apr 10, 2015 | 45.02 | 45.31 | 44.63 | 44.77 | 710,750 | -0.05(-0.12%) |
Apr 09, 2015 | 45.71 | 45.71 | 44.72 | 44.82 | 679,842 | -0.94(-2.05%) |
Apr 08, 2015 | 45.82 | 45.85 | 45.61 | 45.76 | 428,955 | +0.07(+0.16%) |
Apr 07, 2015 | 46.47 | 46.47 | 45.68 | 45.69 | 509,214 | -0.78(-1.68%) |
Apr 06, 2015 | 46.12 | 46.66 | 46.07 | 46.47 | 1,067,278 | +0.50(+1.08%) |
Apr 02, 2015 | 45.43 | 45.97 | 45.97 | 45.97 | 513,291 | +0.38(+0.83%) |
Apr 01, 2015 | 45.75 | 45.85 | 45.32 | 45.59 | 1,045,414 | -0.18(-0.39%) |
Mar 31, 2015 | 46.13 | 46.36 | 45.72 | 45.77 | 853,881 | -0.49(-1.07%) |
Mar 30, 2015 | 45.75 | 46.30 | 45.68 | 46.26 | 1,470,416 | +0.70(+1.53%) |
Mar 27, 2015 | 45.54 | 45.75 | 45.41 | 45.56 | 481,554 | +0.08(+0.18%) |
Mar 26, 2015 | 45.64 | 45.74 | 45.34 | 45.48 | 474,190 | -0.28(-0.60%) |
Mar 25, 2015 | 46.64 | 46.64 | 45.67 | 45.76 | 900,796 | -0.85(-1.83%) |
Mar 24, 2015 | 46.92 | 46.97 | 46.59 | 46.61 | 720,233 | -0.36(-0.78%) |
Mar 23, 2015 | 47.05 | 47.32 | 46.81 | 46.98 | 716,985 | -0.01(-0.02%) |
Mar 20, 2015 | 45.99 | 47.02 | 45.90 | 46.99 | 540,757 | +1.10(+2.39%) |
Mar 19, 2015 | 45.75 | 46.17 | 45.72 | 45.89 | 820,435 | -0.02(-0.04%) |
Mar 18, 2015 | 44.88 | 46.02 | 44.69 | 45.91 | 625,280 | +0.98(+2.17%) |
Mar 17, 2015 | 44.93 | 45.16 | 44.70 | 44.93 | 436,291 | -0.11(-0.24%) |
Mar 16, 2015 | 44.71 | 45.28 | 44.63 | 45.04 | 486,520 | +0.54(+1.21%) |
Mar 13, 2015 | 44.44 | 44.59 | 44.20 | 44.50 | 479,694 | +0.01(+0.02%) |
Mar 12, 2015 | 43.93 | 44.52 | 43.93 | 44.49 | 1,031,137 | +0.74(+1.69%) |
Mar 11, 2015 | 43.80 | 43.92 | 43.63 | 43.75 | 727,522 | -0.02(-0.05%) |
Mar 10, 2015 | 43.58 | 44.02 | 43.58 | 43.78 | 1,040,054 | -0.03(-0.07%) |
Mar 09, 2015 | 43.61 | 43.87 | 43.61 | 43.81 | 1,640,885 | +0.42(+0.96%) |
Mar 06, 2015 | 44.24 | 44.48 | 43.32 | 43.39 | 1,054,127 | -1.48(-3.31%) |
Mar 05, 2015 | 44.79 | 45.29 | 44.72 | 44.87 | 629,544 | +0.29(+0.65%) |
Mar 04, 2015 | 45.01 | 45.05 | 44.50 | 44.59 | 937,234 | -0.46(-1.03%) |
Mar 03, 2015 | 45.00 | 45.17 | 44.77 | 45.05 | 2,698,132 | -0.06(-0.14%) |
Mar 02, 2015 | 44.82 | 45.55 | 44.82 | 45.11 | 1,032,378 | +0.25(+0.55%) |
Feb 27, 2015 | 44.52 | 44.92 | 44.30 | 44.86 | 1,337,272 | +0.39(+0.87%) |
Feb 26, 2015 | 44.94 | 44.99 | 44.41 | 44.48 | 1,230,262 | -0.50(-1.12%) |
Feb 25, 2015 | 45.04 | 45.52 | 44.95 | 44.98 | 892,815 | -0.05(-0.11%) |
Feb 24, 2015 | 45.77 | 45.77 | 44.85 | 45.03 | 741,125 | -1.00(-2.18%) |
Feb 23, 2015 | 45.72 | 46.07 | 45.65 | 46.03 | 612,797 | +0.35(+0.77%) |
Feb 20, 2015 | 45.15 | 45.75 | 45.14 | 45.68 | 782,210 | +0.53(+1.17%) |
Feb 19, 2015 | 46.13 | 46.13 | 45.06 | 45.15 | 943,137 | -1.14(-2.46%) |
Feb 18, 2015 | 45.85 | 46.33 | 45.51 | 46.29 | 669,245 | +0.46(+1.01%) |
Feb 17, 2015 | 45.86 | 46.33 | 45.72 | 45.83 | 890,578 | -0.09(-0.19%) |
Feb 13, 2015 | 46.41 | 45.91 | 45.91 | 45.91 | 532,716 | -0.44(-0.95%) |
Feb 12, 2015 | 45.91 | 46.36 | 45.67 | 46.35 | 994,601 | +0.54(+1.18%) |
Feb 11, 2015 | 46.01 | 46.20 | 45.50 | 45.81 | 381,632 | -0.15(-0.33%) |
Feb 10, 2015 | 45.73 | 46.04 | 45.41 | 45.97 | 647,421 | +0.22(+0.47%) |
Feb 09, 2015 | 45.93 | 46.19 | 45.74 | 45.75 | 513,561 | -0.24(-0.52%) |
Feb 06, 2015 | 47.35 | 47.35 | 45.78 | 45.99 | 974,685 | -1.40(-2.95%) |
Feb 05, 2015 | 46.88 | 47.39 | 46.80 | 47.39 | 385,993 | +0.61(+1.31%) |
Feb 04, 2015 | 46.92 | 46.99 | 46.53 | 46.77 | 770,769 | -0.22(-0.48%) |
Feb 03, 2015 | 46.68 | 47.00 | 46.22 | 47.00 | 804,885 | +0.33(+0.71%) |