Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.71 | 46.71 | 45.84 | 45.95 | 8,649 | -0.63(-1.35%) |
Apr 29, 2015 | 46.92 | 47.08 | 46.38 | 46.58 | 17,642 | -0.67(-1.42%) |
Apr 28, 2015 | 47.53 | 47.53 | 46.98 | 47.25 | 23,932 | -0.18(-0.38%) |
Apr 27, 2015 | 48.29 | 48.29 | 47.42 | 47.43 | 24,066 | -0.56(-1.17%) |
Apr 24, 2015 | 48.08 | 48.12 | 47.84 | 47.99 | 16,621 | -0.05(-0.10%) |
Apr 23, 2015 | 47.33 | 48.16 | 47.33 | 48.04 | 16,944 | +0.96(+2.04%) |
Apr 22, 2015 | 47.21 | 47.21 | 46.76 | 47.08 | 6,202 | +0.02(+0.04%) |
Apr 21, 2015 | 47.26 | 47.26 | 46.83 | 47.06 | 35,903 | +0.06(+0.13%) |
Apr 20, 2015 | 46.78 | 47.00 | 46.72 | 47.00 | 7,654 | +0.48(+1.03%) |
Apr 17, 2015 | 46.98 | 46.98 | 46.41 | 46.52 | 9,700 | -0.58(-1.23%) |
Apr 16, 2015 | 47.18 | 47.24 | 47.06 | 47.10 | 9,489 | -0.01(-0.03%) |
Apr 15, 2015 | 47.39 | 47.43 | 47.09 | 47.11 | 11,315 | +0.00(+0.00%) |
Apr 14, 2015 | 47.60 | 47.60 | 47.03 | 47.11 | 16,092 | -0.37(-0.78%) |
Apr 13, 2015 | 47.75 | 47.84 | 47.43 | 47.48 | 25,642 | -0.12(-0.25%) |
Apr 10, 2015 | 47.86 | 47.86 | 47.43 | 47.60 | 9,773 | +0.13(+0.27%) |
Apr 09, 2015 | 47.80 | 47.80 | 47.26 | 47.47 | 19,215 | -0.18(-0.38%) |
Apr 08, 2015 | 47.30 | 47.65 | 47.22 | 47.65 | 38,911 | +0.62(+1.32%) |
Apr 07, 2015 | 47.37 | 47.40 | 47.03 | 47.03 | 36,014 | -0.30(-0.63%) |
Apr 06, 2015 | 47.25 | 47.49 | 46.90 | 47.33 | 15,824 | -0.02(-0.04%) |
Apr 02, 2015 | 47.30 | 47.35 | 47.35 | 47.35 | 10,500 | +0.34(+0.72%) |
Apr 01, 2015 | 47.21 | 47.22 | 46.90 | 47.01 | 7,532 | -0.40(-0.84%) |
Mar 31, 2015 | 47.51 | 47.71 | 47.35 | 47.41 | 25,776 | -0.13(-0.27%) |
Mar 30, 2015 | 47.51 | 47.66 | 47.38 | 47.54 | 5,633 | +0.64(+1.37%) |
Mar 27, 2015 | 46.79 | 47.07 | 46.65 | 46.90 | 11,031 | +0.51(+1.09%) |
Mar 26, 2015 | 46.45 | 46.45 | 45.75 | 46.39 | 27,312 | -0.10(-0.22%) |
Mar 25, 2015 | 47.71 | 47.71 | 46.41 | 46.49 | 13,583 | -0.87(-1.84%) |
Mar 24, 2015 | 47.73 | 47.73 | 47.19 | 47.36 | 17,329 | -0.10(-0.21%) |
Mar 23, 2015 | 47.70 | 47.70 | 47.45 | 47.46 | 12,850 | +0.08(+0.17%) |
Mar 20, 2015 | 47.67 | 47.67 | 47.28 | 47.38 | 13,688 | -0.10(-0.21%) |
Mar 19, 2015 | 47.21 | 47.50 | 47.17 | 47.48 | 12,458 | +0.37(+0.79%) |
Mar 18, 2015 | 46.81 | 47.25 | 46.54 | 47.11 | 24,674 | +0.04(+0.08%) |
Mar 17, 2015 | 46.55 | 47.13 | 46.55 | 47.07 | 21,159 | +0.34(+0.73%) |
Mar 16, 2015 | 46.50 | 46.77 | 46.50 | 46.73 | 15,498 | +0.63(+1.37%) |
Mar 13, 2015 | 46.09 | 46.38 | 45.95 | 46.10 | 6,453 | -0.16(-0.35%) |
Mar 12, 2015 | 45.88 | 46.26 | 45.73 | 46.26 | 53,182 | +1.01(+2.23%) |
Mar 11, 2015 | 45.27 | 45.46 | 45.25 | 45.25 | 26,749 | -0.02(-0.04%) |
Mar 10, 2015 | 45.57 | 45.57 | 45.15 | 45.27 | 19,839 | -0.55(-1.20%) |
Mar 09, 2015 | 45.76 | 45.91 | 45.60 | 45.82 | 9,212 | +0.21(+0.46%) |
Mar 06, 2015 | 46.07 | 46.15 | 45.61 | 45.61 | 16,473 | -0.51(-1.11%) |
Mar 05, 2015 | 46.44 | 46.44 | 46.05 | 46.12 | 66,600 | -0.20(-0.43%) |
Mar 04, 2015 | 46.42 | 46.53 | 46.05 | 46.32 | 34,644 | -0.21(-0.45%) |
Mar 03, 2015 | 46.82 | 46.82 | 46.43 | 46.53 | 15,187 | -0.09(-0.19%) |
Mar 02, 2015 | 46.25 | 46.66 | 46.25 | 46.62 | 17,172 | +0.44(+0.95%) |
Feb 27, 2015 | 46.50 | 46.50 | 46.18 | 46.18 | 27,581 | -0.25(-0.54%) |
Feb 26, 2015 | 46.80 | 46.80 | 46.32 | 46.43 | 88,418 | -0.11(-0.24%) |
Feb 25, 2015 | 46.55 | 46.71 | 46.33 | 46.54 | 32,332 | +0.07(+0.15%) |
Feb 24, 2015 | 46.35 | 46.47 | 46.19 | 46.47 | 27,481 | +0.12(+0.26%) |
Feb 23, 2015 | 46.51 | 46.51 | 46.10 | 46.35 | 15,133 | +0.22(+0.49%) |
Feb 20, 2015 | 45.75 | 46.17 | 45.60 | 46.12 | 23,988 | +0.49(+1.07%) |
Feb 19, 2015 | 45.95 | 45.96 | 45.57 | 45.63 | 13,440 | -0.04(-0.09%) |
Feb 18, 2015 | 45.42 | 45.69 | 45.28 | 45.67 | 12,493 | +0.31(+0.69%) |
Feb 17, 2015 | 45.36 | 45.55 | 45.18 | 45.36 | 39,406 | -0.13(-0.29%) |
Feb 13, 2015 | 45.15 | 45.49 | 45.49 | 45.49 | 26,100 | +0.17(+0.38%) |
Feb 12, 2015 | 45.22 | 45.36 | 44.72 | 45.32 | 35,877 | +0.33(+0.73%) |
Feb 11, 2015 | 45.05 | 45.20 | 44.92 | 44.99 | 7,437 | +0.18(+0.40%) |
Feb 10, 2015 | 44.32 | 44.84 | 44.23 | 44.81 | 7,972 | +0.84(+1.91%) |
Feb 09, 2015 | 44.23 | 44.23 | 43.82 | 43.97 | 23,823 | -0.41(-0.93%) |
Feb 06, 2015 | 44.74 | 44.77 | 44.26 | 44.38 | 21,060 | -0.34(-0.75%) |
Feb 05, 2015 | 44.49 | 44.72 | 44.49 | 44.72 | 9,735 | +0.43(+0.97%) |
Feb 04, 2015 | 44.03 | 44.44 | 44.03 | 44.29 | 17,030 | +0.32(+0.73%) |
Feb 03, 2015 | 43.51 | 43.97 | 43.51 | 43.97 | 9,562 | +0.64(+1.48%) |