Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.90 | 44.01 | 41.45 | 42.06 | 58,226 | -2.24(-5.07%) |
Apr 29, 2015 | 44.25 | 44.56 | 43.63 | 44.31 | 39,809 | -0.21(-0.46%) |
Apr 28, 2015 | 44.23 | 45.76 | 44.19 | 44.51 | 55,293 | +0.43(+0.98%) |
Apr 27, 2015 | 44.85 | 45.36 | 43.68 | 44.08 | 48,236 | -0.54(-1.21%) |
Apr 24, 2015 | 44.69 | 44.87 | 44.37 | 44.62 | 27,896 | +0.13(+0.29%) |
Apr 23, 2015 | 44.31 | 44.89 | 44.09 | 44.49 | 31,047 | -0.07(-0.15%) |
Apr 22, 2015 | 44.60 | 45.09 | 44.10 | 44.56 | 22,139 | -0.04(-0.09%) |
Apr 21, 2015 | 44.60 | 45.06 | 44.21 | 44.60 | 34,864 | +0.08(+0.18%) |
Apr 20, 2015 | 44.17 | 45.08 | 43.56 | 44.52 | 44,169 | +0.43(+0.98%) |
Apr 17, 2015 | 44.30 | 44.30 | 43.65 | 44.09 | 68,032 | -0.62(-1.39%) |
Apr 16, 2015 | 44.69 | 44.86 | 44.00 | 44.71 | 35,522 | -0.18(-0.39%) |
Apr 15, 2015 | 44.30 | 45.33 | 43.88 | 44.89 | 46,516 | +0.66(+1.49%) |
Apr 14, 2015 | 44.30 | 44.57 | 43.95 | 44.23 | 26,920 | +0.02(+0.04%) |
Apr 13, 2015 | 44.12 | 44.35 | 44.11 | 44.21 | 58,423 | -0.09(-0.20%) |
Apr 10, 2015 | 44.30 | 44.41 | 44.12 | 44.30 | 38,514 | +0.00(+0.00%) |
Apr 09, 2015 | 45.28 | 45.38 | 44.00 | 44.30 | 41,380 | -0.94(-2.07%) |
Apr 08, 2015 | 45.08 | 45.61 | 44.67 | 45.23 | 66,078 | -0.07(-0.15%) |
Apr 07, 2015 | 45.58 | 45.62 | 44.96 | 45.30 | 74,021 | -0.29(-0.63%) |
Apr 06, 2015 | 46.05 | 46.26 | 45.31 | 45.59 | 44,550 | -0.87(-1.86%) |
Apr 02, 2015 | 45.54 | 46.45 | 46.45 | 46.45 | 54,146 | +0.74(+1.61%) |
Apr 01, 2015 | 45.52 | 45.88 | 43.43 | 45.71 | 135,184 | -1.02(-2.19%) |
Mar 31, 2015 | 45.03 | 47.03 | 45.03 | 46.74 | 71,882 | +1.27(+2.79%) |
Mar 30, 2015 | 45.68 | 46.40 | 44.87 | 45.47 | 86,756 | -0.17(-0.37%) |
Mar 27, 2015 | 45.11 | 45.79 | 44.88 | 45.64 | 42,137 | +0.70(+1.56%) |
Mar 26, 2015 | 44.87 | 45.48 | 44.85 | 44.94 | 41,160 | -0.29(-0.63%) |
Mar 25, 2015 | 44.81 | 45.62 | 44.76 | 45.22 | 72,694 | +0.20(+0.44%) |
Mar 24, 2015 | 44.99 | 45.55 | 44.28 | 45.02 | 57,364 | -0.21(-0.46%) |
Mar 23, 2015 | 44.62 | 46.13 | 44.62 | 45.23 | 79,897 | +0.39(+0.88%) |
Mar 20, 2015 | 44.90 | 45.27 | 44.30 | 44.84 | 77,582 | +0.05(+0.11%) |
Mar 19, 2015 | 44.60 | 45.48 | 44.39 | 44.79 | 44,892 | -0.19(-0.42%) |
Mar 18, 2015 | 44.63 | 45.03 | 43.59 | 44.98 | 65,052 | +0.33(+0.75%) |
Mar 17, 2015 | 44.02 | 46.48 | 43.90 | 44.64 | 98,225 | +0.44(+1.00%) |
Mar 16, 2015 | 44.82 | 46.32 | 43.63 | 44.20 | 143,793 | +0.26(+0.58%) |
Mar 13, 2015 | 44.03 | 44.64 | 43.56 | 43.94 | 72,272 | -0.28(-0.62%) |
Mar 12, 2015 | 43.04 | 44.30 | 42.09 | 44.22 | 117,002 | +1.74(+4.10%) |
Mar 11, 2015 | 40.62 | 43.08 | 40.56 | 42.48 | 140,703 | +3.27(+8.34%) |
Mar 10, 2015 | 38.16 | 39.34 | 37.37 | 39.21 | 56,510 | +0.25(+0.63%) |
Mar 09, 2015 | 36.63 | 39.64 | 36.63 | 38.96 | 144,910 | +2.36(+6.45%) |
Mar 06, 2015 | 36.82 | 37.47 | 36.38 | 36.60 | 167,077 | -0.60(-1.61%) |
Mar 05, 2015 | 38.92 | 39.22 | 36.79 | 37.20 | 163,397 | -1.35(-3.49%) |
Mar 04, 2015 | 45.77 | 46.70 | 38.52 | 38.55 | 238,485 | -8.15(-17.46%) |
Mar 03, 2015 | 51.14 | 51.14 | 46.63 | 46.70 | 51,031 | -1.79(-3.69%) |
Mar 02, 2015 | 48.15 | 49.20 | 48.15 | 48.49 | 18,363 | +0.29(+0.59%) |
Feb 27, 2015 | 49.16 | 49.27 | 48.19 | 48.21 | 31,681 | -0.88(-1.78%) |
Feb 26, 2015 | 48.34 | 49.38 | 48.34 | 49.08 | 21,177 | +0.42(+0.87%) |
Feb 25, 2015 | 48.91 | 49.20 | 48.49 | 48.66 | 27,524 | -0.26(-0.52%) |
Feb 24, 2015 | 48.42 | 49.17 | 48.42 | 48.91 | 17,795 | +0.40(+0.83%) |
Feb 23, 2015 | 48.19 | 49.34 | 47.59 | 48.51 | 15,147 | +0.10(+0.20%) |
Feb 20, 2015 | 48.23 | 48.73 | 48.19 | 48.41 | 70,323 | +0.17(+0.35%) |
Feb 19, 2015 | 48.13 | 48.74 | 47.84 | 48.24 | 16,976 | -0.29(-0.59%) |
Feb 18, 2015 | 48.30 | 48.65 | 47.84 | 48.53 | 12,961 | +0.30(+0.63%) |
Feb 17, 2015 | 48.34 | 48.36 | 47.59 | 48.22 | 15,744 | -0.17(-0.35%) |
Feb 13, 2015 | 48.33 | 48.39 | 48.39 | 48.39 | 14,745 | +0.06(+0.12%) |
Feb 12, 2015 | 48.85 | 48.85 | 47.89 | 48.33 | 29,902 | +0.05(+0.10%) |
Feb 11, 2015 | 48.88 | 49.07 | 47.83 | 48.28 | 18,956 | -0.62(-1.27%) |
Feb 10, 2015 | 49.03 | 49.24 | 48.59 | 48.90 | 11,442 | +0.20(+0.40%) |
Feb 09, 2015 | 49.32 | 50.09 | 48.59 | 48.71 | 22,318 | -0.63(-1.28%) |
Feb 06, 2015 | 49.63 | 50.00 | 49.22 | 49.34 | 18,695 | -0.30(-0.61%) |
Feb 05, 2015 | 49.15 | 49.66 | 48.62 | 49.64 | 29,027 | +0.94(+1.94%) |
Feb 04, 2015 | 49.85 | 50.49 | 48.58 | 48.70 | 19,506 | -1.60(-3.19%) |
Feb 03, 2015 | 48.19 | 50.75 | 48.07 | 50.30 | 26,803 | +2.10(+4.37%) |