Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.74 | 45.54 | 43.80 | 44.72 | 774,387 | -0.04(-0.09%) |
Apr 29, 2015 | 43.24 | 45.43 | 42.94 | 44.76 | 1,148,269 | +1.47(+3.40%) |
Apr 28, 2015 | 44.35 | 44.76 | 42.89 | 43.28 | 1,417,259 | -1.06(-2.39%) |
Apr 27, 2015 | 47.68 | 47.99 | 44.11 | 44.35 | 1,907,232 | -3.26(-6.85%) |
Apr 24, 2015 | 50.31 | 50.77 | 47.41 | 47.61 | 1,261,715 | -2.74(-5.43%) |
Apr 23, 2015 | 49.83 | 51.55 | 49.82 | 50.34 | 808,385 | +0.45(+0.90%) |
Apr 22, 2015 | 49.83 | 50.48 | 49.24 | 49.90 | 628,969 | +0.43(+0.88%) |
Apr 21, 2015 | 49.61 | 49.66 | 48.21 | 49.46 | 734,384 | -0.01(-0.02%) |
Apr 20, 2015 | 49.76 | 50.09 | 48.93 | 49.47 | 657,947 | +0.23(+0.47%) |
Apr 17, 2015 | 50.30 | 50.38 | 49.21 | 49.24 | 687,584 | -1.57(-3.08%) |
Apr 16, 2015 | 50.69 | 51.25 | 49.73 | 50.80 | 690,326 | -0.22(-0.44%) |
Apr 15, 2015 | 49.37 | 51.05 | 49.21 | 51.03 | 1,002,476 | +2.08(+4.24%) |
Apr 14, 2015 | 48.76 | 49.22 | 48.22 | 48.95 | 472,459 | +0.14(+0.29%) |
Apr 13, 2015 | 48.03 | 49.44 | 47.71 | 48.81 | 872,273 | +1.23(+2.59%) |
Apr 10, 2015 | 48.87 | 49.46 | 47.29 | 47.58 | 836,441 | -1.24(-2.53%) |
Apr 09, 2015 | 49.30 | 49.65 | 48.43 | 48.81 | 810,745 | -0.49(-0.99%) |
Apr 08, 2015 | 49.20 | 49.40 | 47.55 | 49.30 | 1,198,086 | +1.03(+2.13%) |
Apr 07, 2015 | 49.49 | 49.52 | 47.45 | 48.27 | 2,313,812 | +1.41(+3.02%) |
Apr 06, 2015 | 45.15 | 47.31 | 45.01 | 46.86 | 1,282,800 | +1.32(+2.90%) |
Apr 02, 2015 | 45.15 | 45.54 | 45.54 | 45.54 | 648,178 | +0.19(+0.41%) |
Apr 01, 2015 | 44.58 | 45.38 | 44.40 | 45.35 | 664,802 | +0.50(+1.12%) |
Mar 31, 2015 | 44.50 | 45.01 | 43.93 | 44.85 | 564,990 | +0.31(+0.69%) |
Mar 30, 2015 | 44.43 | 45.15 | 44.29 | 44.54 | 517,353 | +0.48(+1.09%) |
Mar 27, 2015 | 43.37 | 44.31 | 42.98 | 44.06 | 413,363 | +0.49(+1.14%) |
Mar 26, 2015 | 43.15 | 43.77 | 42.78 | 43.56 | 442,422 | +0.11(+0.25%) |
Mar 25, 2015 | 44.79 | 44.85 | 43.30 | 43.46 | 429,151 | -0.90(-2.02%) |
Mar 24, 2015 | 43.69 | 44.74 | 43.51 | 44.35 | 496,719 | +0.37(+0.84%) |
Mar 23, 2015 | 44.31 | 44.43 | 43.43 | 43.98 | 579,426 | -0.08(-0.18%) |
Mar 20, 2015 | 43.93 | 44.73 | 43.40 | 44.06 | 744,420 | +0.42(+0.96%) |
Mar 19, 2015 | 43.96 | 44.10 | 43.12 | 43.64 | 628,730 | -0.20(-0.46%) |
Mar 18, 2015 | 43.51 | 44.32 | 42.99 | 43.84 | 752,373 | +0.26(+0.59%) |
Mar 17, 2015 | 42.23 | 43.92 | 42.17 | 43.59 | 928,155 | +1.59(+3.77%) |
Mar 16, 2015 | 42.53 | 42.60 | 41.37 | 42.00 | 745,264 | -0.40(-0.95%) |
Mar 13, 2015 | 41.91 | 42.68 | 41.57 | 42.40 | 726,090 | +0.26(+0.61%) |
Mar 12, 2015 | 40.37 | 42.40 | 40.29 | 42.15 | 948,386 | +2.06(+5.15%) |
Mar 11, 2015 | 39.63 | 40.14 | 38.36 | 40.08 | 1,982,086 | +0.44(+1.11%) |
Mar 10, 2015 | 40.98 | 40.98 | 39.24 | 39.64 | 999,450 | -1.93(-4.65%) |
Mar 09, 2015 | 43.33 | 43.48 | 41.58 | 41.58 | 717,427 | -1.63(-3.78%) |
Mar 06, 2015 | 42.71 | 44.84 | 42.70 | 43.21 | 694,230 | +0.05(+0.13%) |
Mar 05, 2015 | 43.71 | 43.71 | 42.76 | 43.15 | 618,414 | -0.57(-1.31%) |
Mar 04, 2015 | 44.32 | 44.17 | 43.05 | 43.73 | 754,092 | -0.44(-1.00%) |
Mar 03, 2015 | 45.33 | 46.21 | 44.13 | 44.17 | 681,327 | -1.59(-3.48%) |
Mar 02, 2015 | 45.44 | 45.87 | 44.76 | 45.76 | 480,695 | +0.32(+0.70%) |
Feb 27, 2015 | 45.20 | 46.28 | 45.09 | 45.44 | 433,883 | +0.16(+0.36%) |
Feb 26, 2015 | 46.53 | 46.73 | 44.85 | 45.28 | 586,864 | -1.28(-2.76%) |
Feb 25, 2015 | 46.32 | 46.82 | 45.92 | 46.56 | 780,862 | +0.25(+0.53%) |
Feb 24, 2015 | 45.97 | 46.99 | 45.97 | 46.32 | 696,512 | +0.37(+0.81%) |
Feb 23, 2015 | 45.18 | 46.04 | 44.12 | 45.95 | 548,066 | +0.60(+1.31%) |
Feb 20, 2015 | 44.14 | 45.56 | 43.43 | 45.35 | 672,688 | +1.01(+2.28%) |
Feb 19, 2015 | 43.23 | 44.94 | 42.58 | 44.34 | 724,472 | +0.96(+2.21%) |
Feb 18, 2015 | 43.84 | 44.07 | 42.95 | 43.38 | 1,034,963 | -0.97(-2.20%) |
Feb 17, 2015 | 44.59 | 44.83 | 44.09 | 44.35 | 821,109 | +0.11(+0.24%) |
Feb 13, 2015 | 44.71 | 44.24 | 44.24 | 44.24 | 600,974 | -0.46(-1.02%) |
Feb 12, 2015 | 44.82 | 45.58 | 44.00 | 44.70 | 581,719 | +0.25(+0.56%) |
Feb 11, 2015 | 44.88 | 45.57 | 44.00 | 44.45 | 479,195 | -0.33(-0.74%) |
Feb 10, 2015 | 45.61 | 46.20 | 44.55 | 44.79 | 651,947 | -0.39(-0.86%) |
Feb 09, 2015 | 44.45 | 45.78 | 44.42 | 45.17 | 1,173,550 | +0.54(+1.21%) |
Feb 06, 2015 | 43.63 | 45.55 | 43.36 | 44.63 | 1,211,514 | +0.85(+1.94%) |
Feb 05, 2015 | 43.30 | 43.88 | 42.56 | 43.78 | 536,176 | +0.72(+1.67%) |
Feb 04, 2015 | 42.51 | 43.87 | 41.65 | 43.06 | 740,726 | +0.08(+0.18%) |
Feb 03, 2015 | 41.65 | 43.71 | 41.15 | 42.98 | 1,293,682 | +1.65(+4.00%) |