Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.08 | 45.56 | 44.27 | 44.50 | 1,807,425 | -0.82(-1.81%) |
Apr 29, 2015 | 45.61 | 45.86 | 44.98 | 45.32 | 1,191,749 | -0.59(-1.29%) |
Apr 28, 2015 | 45.31 | 45.96 | 45.14 | 45.91 | 689,856 | +0.41(+0.89%) |
Apr 27, 2015 | 46.43 | 46.46 | 45.47 | 45.51 | 1,175,624 | -0.64(-1.39%) |
Apr 24, 2015 | 46.08 | 46.22 | 45.81 | 46.15 | 496,856 | +0.06(+0.13%) |
Apr 23, 2015 | 45.91 | 46.45 | 45.81 | 46.09 | 959,097 | +0.06(+0.13%) |
Apr 22, 2015 | 45.50 | 46.10 | 45.23 | 46.03 | 982,447 | +0.57(+1.25%) |
Apr 21, 2015 | 45.83 | 45.96 | 45.28 | 45.47 | 1,020,886 | -0.30(-0.65%) |
Apr 20, 2015 | 45.45 | 45.85 | 45.37 | 45.76 | 658,710 | +0.57(+1.25%) |
Apr 17, 2015 | 45.40 | 45.47 | 44.84 | 45.20 | 997,110 | -0.61(-1.33%) |
Apr 16, 2015 | 45.85 | 46.05 | 45.22 | 45.80 | 1,169,132 | -0.10(-0.22%) |
Apr 15, 2015 | 46.14 | 46.30 | 45.60 | 45.91 | 1,240,781 | +0.00(+0.00%) |
Apr 14, 2015 | 46.19 | 46.35 | 45.41 | 45.91 | 1,515,652 | -0.37(-0.80%) |
Apr 13, 2015 | 46.05 | 46.56 | 46.01 | 46.28 | 972,452 | +0.27(+0.59%) |
Apr 10, 2015 | 46.41 | 46.44 | 45.75 | 46.01 | 645,894 | -0.41(-0.87%) |
Apr 09, 2015 | 45.94 | 46.45 | 45.74 | 46.41 | 1,036,213 | +0.35(+0.77%) |
Apr 08, 2015 | 45.85 | 46.09 | 45.76 | 46.06 | 641,500 | +0.13(+0.28%) |
Apr 07, 2015 | 46.47 | 46.68 | 45.89 | 45.93 | 767,186 | -0.46(-0.98%) |
Apr 06, 2015 | 46.44 | 46.85 | 46.29 | 46.39 | 1,098,989 | -0.59(-1.26%) |
Apr 02, 2015 | 46.78 | 46.98 | 46.98 | 46.98 | 1,326,005 | +0.34(+0.72%) |
Apr 01, 2015 | 46.45 | 47.01 | 46.26 | 46.64 | 885,263 | -0.02(-0.04%) |
Mar 31, 2015 | 47.03 | 47.11 | 46.57 | 46.66 | 915,499 | -0.66(-1.39%) |
Mar 30, 2015 | 47.29 | 47.65 | 47.17 | 47.32 | 664,738 | +0.40(+0.85%) |
Mar 27, 2015 | 47.08 | 47.16 | 46.66 | 46.92 | 575,579 | -0.19(-0.39%) |
Mar 26, 2015 | 46.54 | 47.37 | 46.36 | 47.11 | 896,256 | +0.34(+0.72%) |
Mar 25, 2015 | 48.14 | 48.14 | 46.70 | 46.77 | 1,979,505 | -1.45(-3.00%) |
Mar 24, 2015 | 48.85 | 48.86 | 48.14 | 48.21 | 566,734 | -0.88(-1.79%) |
Mar 23, 2015 | 49.40 | 49.69 | 49.06 | 49.09 | 703,789 | -0.16(-0.33%) |
Mar 20, 2015 | 48.43 | 49.47 | 48.43 | 49.25 | 1,794,742 | +1.15(+2.39%) |
Mar 19, 2015 | 48.60 | 48.62 | 47.78 | 48.10 | 605,754 | -0.74(-1.51%) |
Mar 18, 2015 | 48.06 | 48.98 | 47.90 | 48.84 | 1,095,149 | +0.69(+1.44%) |
Mar 17, 2015 | 48.35 | 48.45 | 47.98 | 48.15 | 655,960 | -0.43(-0.89%) |
Mar 16, 2015 | 47.69 | 48.61 | 47.55 | 48.58 | 938,270 | +1.26(+2.66%) |
Mar 13, 2015 | 47.40 | 47.71 | 47.02 | 47.32 | 650,847 | -0.30(-0.62%) |
Mar 12, 2015 | 46.67 | 47.61 | 46.67 | 47.61 | 668,915 | +1.10(+2.36%) |
Mar 11, 2015 | 46.23 | 46.71 | 46.23 | 46.51 | 1,032,539 | +0.29(+0.62%) |
Mar 10, 2015 | 47.47 | 47.64 | 46.20 | 46.23 | 1,588,105 | -1.44(-3.01%) |
Mar 09, 2015 | 47.76 | 48.06 | 47.62 | 47.66 | 1,153,594 | -0.08(-0.18%) |
Mar 06, 2015 | 48.27 | 48.98 | 47.57 | 47.75 | 1,076,988 | -0.51(-1.05%) |
Mar 05, 2015 | 48.24 | 48.68 | 48.05 | 48.25 | 920,369 | +0.21(+0.44%) |
Mar 04, 2015 | 48.68 | 48.82 | 47.85 | 48.04 | 1,200,179 | -0.78(-1.59%) |
Mar 03, 2015 | 48.89 | 49.08 | 48.58 | 48.82 | 452,268 | -0.13(-0.28%) |
Mar 02, 2015 | 48.32 | 49.04 | 48.24 | 48.95 | 816,135 | +0.68(+1.41%) |
Feb 27, 2015 | 49.07 | 49.33 | 48.24 | 48.27 | 961,568 | -0.87(-1.77%) |
Feb 26, 2015 | 49.42 | 49.54 | 48.95 | 49.14 | 398,596 | -0.32(-0.65%) |
Feb 25, 2015 | 49.24 | 49.62 | 49.07 | 49.46 | 860,865 | +0.16(+0.32%) |
Feb 24, 2015 | 49.42 | 49.88 | 49.13 | 49.30 | 979,282 | -0.13(-0.26%) |
Feb 23, 2015 | 49.48 | 49.56 | 49.25 | 49.42 | 420,705 | -0.24(-0.48%) |
Feb 20, 2015 | 49.13 | 49.69 | 48.82 | 49.66 | 807,371 | +0.40(+0.82%) |
Feb 19, 2015 | 49.08 | 49.53 | 49.00 | 49.26 | 636,649 | +0.01(+0.02%) |
Feb 18, 2015 | 49.62 | 49.89 | 48.73 | 49.25 | 1,998,400 | -0.06(-0.12%) |
Feb 17, 2015 | 48.72 | 49.51 | 48.72 | 49.31 | 1,017,253 | +0.56(+1.14%) |
Feb 13, 2015 | 48.96 | 48.75 | 48.75 | 48.75 | 689,799 | -0.21(-0.43%) |
Feb 12, 2015 | 48.84 | 49.09 | 48.57 | 48.96 | 625,207 | +0.36(+0.75%) |
Feb 11, 2015 | 48.73 | 48.85 | 48.19 | 48.60 | 737,615 | -0.13(-0.28%) |
Feb 10, 2015 | 49.02 | 49.30 | 48.35 | 48.73 | 1,103,511 | +0.42(+0.87%) |
Feb 09, 2015 | 48.38 | 48.56 | 48.08 | 48.31 | 773,789 | -0.40(-0.83%) |
Feb 06, 2015 | 48.76 | 49.37 | 48.50 | 48.72 | 1,413,447 | +0.44(+0.91%) |
Feb 05, 2015 | 48.16 | 48.61 | 48.00 | 48.28 | 1,111,653 | +0.41(+0.86%) |
Feb 04, 2015 | 47.85 | 48.19 | 47.49 | 47.87 | 1,256,561 | -0.03(-0.07%) |
Feb 03, 2015 | 47.71 | 47.98 | 47.28 | 47.90 | 1,307,966 | +0.57(+1.21%) |