Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.93 | 49.06 | 48.62 | 48.68 | 66,831 | +0.05(+0.11%) |
Apr 29, 2015 | 48.62 | 48.90 | 48.58 | 48.63 | 55,703 | +0.54(+1.12%) |
Apr 28, 2015 | 48.98 | 48.98 | 47.76 | 48.09 | 80,390 | -1.38(-2.79%) |
Apr 27, 2015 | 49.51 | 49.73 | 49.29 | 49.47 | 87,955 | +0.39(+0.79%) |
Apr 24, 2015 | 48.98 | 49.47 | 48.98 | 49.08 | 52,407 | +0.58(+1.20%) |
Apr 23, 2015 | 48.32 | 48.71 | 47.98 | 48.50 | 108,781 | -0.28(-0.58%) |
Apr 22, 2015 | 47.83 | 48.78 | 47.83 | 48.78 | 119,270 | +1.42(+3.01%) |
Apr 21, 2015 | 46.38 | 47.58 | 46.38 | 47.36 | 66,590 | +1.43(+3.12%) |
Apr 20, 2015 | 45.09 | 45.93 | 45.09 | 45.93 | 169,050 | +2.48(+5.72%) |
Apr 17, 2015 | 45.58 | 45.58 | 43.06 | 43.44 | 240,474 | -2.60(-5.65%) |
Apr 16, 2015 | 45.63 | 46.45 | 45.63 | 46.04 | 184,281 | +0.86(+1.90%) |
Apr 15, 2015 | 47.23 | 47.23 | 45.09 | 45.18 | 222,717 | -2.51(-5.26%) |
Apr 14, 2015 | 47.40 | 47.81 | 47.37 | 47.69 | 71,401 | +0.29(+0.62%) |
Apr 13, 2015 | 47.98 | 47.98 | 47.27 | 47.40 | 130,358 | +0.57(+1.21%) |
Apr 10, 2015 | 45.70 | 46.91 | 45.70 | 46.84 | 116,921 | +2.23(+4.99%) |
Apr 09, 2015 | 45.21 | 45.24 | 44.15 | 44.61 | 164,857 | -0.95(-2.10%) |
Apr 08, 2015 | 46.52 | 46.52 | 45.31 | 45.56 | 104,519 | -0.73(-1.58%) |
Apr 07, 2015 | 46.62 | 46.69 | 46.20 | 46.30 | 139,321 | +0.11(+0.25%) |
Apr 06, 2015 | 45.67 | 46.24 | 45.67 | 46.18 | 134,016 | +1.30(+2.90%) |
Apr 02, 2015 | 44.74 | 44.88 | 44.88 | 44.88 | 162,209 | +0.80(+1.82%) |
Apr 01, 2015 | 43.79 | 44.16 | 43.76 | 44.08 | 76,775 | +1.42(+3.34%) |
Mar 31, 2015 | 43.14 | 43.14 | 41.97 | 42.65 | 106,526 | -0.64(-1.47%) |
Mar 30, 2015 | 43.09 | 43.34 | 42.96 | 43.29 | 98,534 | +1.14(+2.70%) |
Mar 27, 2015 | 41.83 | 42.18 | 41.83 | 42.15 | 37,741 | +0.85(+2.06%) |
Mar 26, 2015 | 41.32 | 41.46 | 41.16 | 41.30 | 29,980 | -0.37(-0.89%) |
Mar 25, 2015 | 41.78 | 41.94 | 41.62 | 41.67 | 43,663 | +0.38(+0.92%) |
Mar 24, 2015 | 41.40 | 41.40 | 41.28 | 41.29 | 46,879 | -0.00(-0.01%) |
Mar 23, 2015 | 41.27 | 41.33 | 41.15 | 41.29 | 117,903 | +0.53(+1.30%) |
Mar 20, 2015 | 40.60 | 40.79 | 40.60 | 40.76 | 23,944 | +0.82(+2.06%) |
Mar 19, 2015 | 39.94 | 39.99 | 39.87 | 39.94 | 9,575 | +0.26(+0.65%) |
Mar 18, 2015 | 39.35 | 39.83 | 39.34 | 39.68 | 24,548 | +0.76(+1.95%) |
Mar 17, 2015 | 38.77 | 39.01 | 38.68 | 38.92 | 32,834 | +0.61(+1.59%) |
Mar 16, 2015 | 38.38 | 38.39 | 38.23 | 38.31 | 24,017 | +1.57(+4.28%) |
Mar 13, 2015 | 36.79 | 36.79 | 36.58 | 36.74 | 18,133 | +0.18(+0.48%) |
Mar 12, 2015 | 36.63 | 36.63 | 36.51 | 36.56 | 6,582 | +0.10(+0.27%) |
Mar 11, 2015 | 36.39 | 36.50 | 36.35 | 36.47 | 15,363 | +0.35(+0.98%) |
Mar 10, 2015 | 36.26 | 36.26 | 36.07 | 36.11 | 10,765 | -0.05(-0.15%) |
Mar 09, 2015 | 36.07 | 36.18 | 36.02 | 36.17 | 15,698 | +0.88(+2.51%) |
Mar 06, 2015 | 35.57 | 35.57 | 35.27 | 35.28 | 8,613 | -0.77(-2.13%) |
Mar 05, 2015 | 36.03 | 36.08 | 35.93 | 36.05 | 11,345 | +0.12(+0.34%) |
Mar 04, 2015 | 35.81 | 35.95 | 35.79 | 35.93 | 6,109 | +0.39(+1.09%) |
Mar 03, 2015 | 35.66 | 35.66 | 35.46 | 35.54 | 9,160 | -0.23(-0.64%) |
Mar 02, 2015 | 35.35 | 35.77 | 35.35 | 35.77 | 11,718 | +0.84(+2.40%) |
Feb 27, 2015 | 35.00 | 35.00 | 34.88 | 34.93 | 5,830 | +0.00(+0.01%) |
Feb 26, 2015 | 34.86 | 35.09 | 34.86 | 34.93 | 90,711 | +0.45(+1.30%) |
Feb 25, 2015 | 34.43 | 34.50 | 34.35 | 34.48 | 12,815 | -0.35(-1.02%) |
Feb 24, 2015 | 34.30 | 34.91 | 34.30 | 34.83 | 252,519 | +0.57(+1.65%) |
Feb 23, 2015 | 34.19 | 34.50 | 34.08 | 34.27 | 129,348 | +0.04(+0.13%) |
Feb 20, 2015 | 33.96 | 34.22 | 33.95 | 34.22 | 1,029 | +0.19(+0.55%) |
Feb 19, 2015 | 33.95 | 34.04 | 33.95 | 34.04 | 566 | +0.03(+0.08%) |
Feb 18, 2015 | 33.93 | 34.02 | 33.93 | 34.01 | 601 | -0.02(-0.05%) |
Feb 17, 2015 | 34.08 | 34.09 | 33.99 | 34.03 | 5,866 | +0.60(+1.80%) |
Feb 13, 2015 | 33.28 | 33.43 | 33.43 | 33.43 | 791 | +0.45(+1.36%) |
Feb 12, 2015 | 32.85 | 32.98 | 32.84 | 32.98 | 1,040 | +0.46(+1.42%) |
Feb 11, 2015 | 32.48 | 32.57 | 32.43 | 32.52 | 2,480 | +0.24(+0.74%) |
Feb 10, 2015 | 32.27 | 32.38 | 32.21 | 32.28 | 27,152 | +0.44(+1.39%) |
Feb 09, 2015 | 31.88 | 31.98 | 31.83 | 31.83 | 3,965 | +0.13(+0.42%) |
Feb 06, 2015 | 31.81 | 31.81 | 31.65 | 31.70 | 15,955 | -1.09(-3.32%) |
Feb 05, 2015 | 32.78 | 32.82 | 32.73 | 32.79 | 4,086 | -1.23(-3.61%) |
Feb 04, 2015 | 33.83 | 34.27 | 33.75 | 34.02 | 11,940 | +0.65(+1.94%) |
Feb 03, 2015 | 33.34 | 33.37 | 33.28 | 33.37 | 3,168 | +0.62(+1.88%) |