Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.63 | 45.93 | 45.53 | 45.86 | 24,009 | +0.12(+0.27%) |
Apr 29, 2015 | 45.60 | 46.01 | 45.59 | 45.73 | 42,687 | +0.04(+0.10%) |
Apr 28, 2015 | 45.45 | 45.72 | 45.30 | 45.69 | 255,561 | +0.34(+0.76%) |
Apr 27, 2015 | 45.19 | 45.58 | 45.17 | 45.35 | 73,845 | +0.07(+0.15%) |
Apr 24, 2015 | 45.31 | 45.37 | 45.14 | 45.28 | 171,826 | +0.17(+0.37%) |
Apr 23, 2015 | 44.81 | 45.21 | 44.66 | 45.11 | 28,276 | +0.27(+0.61%) |
Apr 22, 2015 | 45.00 | 45.11 | 44.75 | 44.84 | 55,805 | -0.04(-0.09%) |
Apr 21, 2015 | 45.04 | 45.09 | 44.79 | 44.88 | 31,027 | -0.18(-0.39%) |
Apr 20, 2015 | 45.13 | 45.25 | 44.93 | 45.05 | 66,766 | -0.23(-0.50%) |
Apr 17, 2015 | 45.19 | 45.35 | 45.09 | 45.28 | 53,893 | +0.08(+0.18%) |
Apr 16, 2015 | 45.08 | 45.34 | 44.91 | 45.19 | 90,093 | +0.25(+0.56%) |
Apr 15, 2015 | 44.83 | 44.97 | 44.54 | 44.95 | 36,428 | +0.35(+0.79%) |
Apr 14, 2015 | 44.69 | 44.83 | 44.59 | 44.59 | 121,357 | +0.21(+0.46%) |
Apr 13, 2015 | 44.29 | 44.41 | 44.25 | 44.39 | 75,445 | +0.03(+0.07%) |
Apr 10, 2015 | 44.39 | 44.51 | 44.29 | 44.36 | 127,242 | -0.09(-0.20%) |
Apr 09, 2015 | 44.89 | 44.89 | 44.30 | 44.45 | 94,924 | -0.48(-1.07%) |
Apr 08, 2015 | 45.11 | 45.21 | 44.88 | 44.93 | 42,957 | +0.00(+0.00%) |
Apr 07, 2015 | 45.05 | 45.18 | 44.90 | 44.93 | 40,136 | -0.35(-0.78%) |
Apr 06, 2015 | 45.54 | 45.76 | 45.20 | 45.28 | 46,520 | +0.27(+0.61%) |
Apr 02, 2015 | 45.13 | 45.00 | 45.00 | 45.00 | 592,420 | +0.10(+0.22%) |
Apr 01, 2015 | 44.88 | 45.17 | 44.88 | 44.91 | 204,467 | +0.06(+0.13%) |
Mar 31, 2015 | 44.73 | 44.86 | 44.65 | 44.85 | 54,776 | -0.01(-0.02%) |
Mar 30, 2015 | 45.07 | 45.12 | 44.83 | 44.86 | 67,771 | -0.37(-0.81%) |
Mar 27, 2015 | 45.23 | 45.50 | 45.18 | 45.22 | 49,288 | -0.00(-0.01%) |
Mar 26, 2015 | 45.60 | 45.60 | 45.19 | 45.23 | 63,463 | -0.21(-0.45%) |
Mar 25, 2015 | 45.44 | 45.55 | 45.40 | 45.43 | 90,928 | +0.12(+0.26%) |
Mar 24, 2015 | 45.49 | 45.49 | 45.21 | 45.32 | 114,054 | -0.12(-0.26%) |
Mar 23, 2015 | 45.27 | 45.52 | 45.16 | 45.43 | 78,782 | +0.36(+0.79%) |
Mar 20, 2015 | 44.89 | 45.35 | 44.89 | 45.08 | 189,771 | +0.61(+1.38%) |
Mar 19, 2015 | 44.52 | 44.73 | 44.34 | 44.46 | 94,920 | -0.62(-1.38%) |
Mar 18, 2015 | 44.14 | 45.32 | 44.10 | 45.09 | 92,834 | +0.98(+2.22%) |
Mar 17, 2015 | 44.12 | 44.36 | 44.02 | 44.11 | 37,957 | +0.07(+0.16%) |
Mar 16, 2015 | 44.15 | 44.26 | 44.00 | 44.04 | 45,855 | +0.27(+0.63%) |
Mar 13, 2015 | 44.09 | 44.09 | 43.76 | 43.76 | 63,826 | -0.43(-0.96%) |
Mar 12, 2015 | 44.19 | 44.44 | 44.03 | 44.19 | 38,963 | +0.27(+0.61%) |
Mar 11, 2015 | 44.13 | 44.27 | 43.89 | 43.92 | 76,719 | -0.32(-0.72%) |
Mar 10, 2015 | 44.52 | 44.77 | 44.22 | 44.24 | 102,990 | -0.21(-0.46%) |
Mar 09, 2015 | 44.71 | 44.81 | 44.44 | 44.45 | 54,729 | -0.04(-0.09%) |
Mar 06, 2015 | 44.60 | 44.79 | 44.43 | 44.48 | 35,594 | -0.62(-1.37%) |
Mar 05, 2015 | 45.08 | 45.34 | 45.00 | 45.10 | 82,184 | -0.14(-0.30%) |
Mar 04, 2015 | 45.55 | 45.63 | 45.13 | 45.24 | 118,911 | -0.23(-0.51%) |
Mar 03, 2015 | 45.69 | 45.76 | 45.44 | 45.47 | 530,806 | -0.05(-0.11%) |
Mar 02, 2015 | 46.82 | 46.82 | 45.51 | 45.52 | 212,766 | -0.18(-0.39%) |
Feb 27, 2015 | 45.81 | 45.92 | 45.66 | 45.69 | 66,109 | +0.07(+0.16%) |
Feb 26, 2015 | 46.01 | 46.01 | 45.62 | 45.62 | 43,646 | -0.50(-1.09%) |
Feb 25, 2015 | 45.81 | 46.32 | 45.81 | 46.13 | 64,417 | +0.30(+0.66%) |
Feb 24, 2015 | 45.67 | 45.99 | 45.67 | 45.82 | 51,139 | -0.13(-0.28%) |
Feb 23, 2015 | 45.82 | 45.97 | 45.76 | 45.95 | 45,966 | -0.03(-0.07%) |
Feb 20, 2015 | 45.84 | 46.09 | 45.76 | 45.98 | 48,302 | +0.23(+0.49%) |
Feb 19, 2015 | 45.85 | 46.03 | 45.71 | 45.76 | 48,336 | -0.19(-0.41%) |
Feb 18, 2015 | 45.77 | 46.04 | 45.69 | 45.94 | 140,779 | +0.02(+0.05%) |
Feb 17, 2015 | 46.11 | 46.17 | 45.90 | 45.92 | 70,834 | -0.14(-0.31%) |
Feb 13, 2015 | 46.07 | 46.06 | 46.06 | 46.06 | 61,234 | -0.04(-0.10%) |
Feb 12, 2015 | 45.83 | 46.16 | 45.83 | 46.11 | 90,425 | +0.57(+1.26%) |
Feb 11, 2015 | 45.74 | 45.74 | 45.49 | 45.53 | 70,746 | -0.15(-0.32%) |
Feb 10, 2015 | 45.67 | 45.83 | 45.67 | 45.68 | 73,528 | -0.29(-0.64%) |
Feb 09, 2015 | 45.79 | 46.05 | 45.79 | 45.97 | 105,491 | +0.13(+0.28%) |
Feb 06, 2015 | 46.14 | 46.14 | 45.83 | 45.85 | 47,999 | -0.62(-1.33%) |
Feb 05, 2015 | 46.26 | 46.56 | 46.24 | 46.46 | 64,743 | +0.21(+0.44%) |
Feb 04, 2015 | 46.41 | 46.41 | 46.19 | 46.26 | 90,468 | -0.21(-0.45%) |
Feb 03, 2015 | 46.28 | 46.66 | 46.24 | 46.47 | 80,513 | +0.23(+0.50%) |