Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.16 | 47.81 | 47.16 | 47.81 | 429 | -0.36(-0.75%) |
Apr 29, 2015 | 48.11 | 48.16 | 48.11 | 48.16 | 3,966 | -0.09(-0.20%) |
Apr 28, 2015 | 48.25 | 48.26 | 48.25 | 48.26 | 780 | -0.03(-0.07%) |
Apr 24, 2015 | 48.06 | 48.29 | 48.29 | 48.29 | 1,900 | +0.23(+0.48%) |
Apr 23, 2015 | 47.83 | 48.06 | 47.83 | 48.06 | 1,142 | -0.04(-0.08%) |
Apr 22, 2015 | 48.16 | 48.16 | 48.10 | 48.10 | 1,016 | +0.15(+0.31%) |
Apr 21, 2015 | 47.96 | 47.96 | 47.95 | 47.95 | 433 | -0.11(-0.23%) |
Apr 15, 2015 | 48.01 | 48.06 | 48.01 | 48.06 | 64 | +0.34(+0.71%) |
Apr 08, 2015 | 47.72 | 47.72 | 47.72 | 47.72 | 103 | +0.17(+0.37%) |
Apr 07, 2015 | 47.82 | 47.83 | 47.55 | 47.55 | 1,718 | +0.58(+1.24%) |
Apr 02, 2015 | 46.83 | 47.35 | 46.83 | 46.97 | 26 | +0.80(+1.73%) |
Apr 01, 2015 | 46.07 | 46.64 | 46.05 | 46.17 | 1,464 | -0.46(-0.98%) |
Mar 31, 2015 | 46.63 | 46.63 | 46.63 | 46.63 | 146 | -0.03(-0.07%) |
Mar 30, 2015 | 46.55 | 46.66 | 46.55 | 46.66 | 1,569 | -0.38(-0.81%) |
Mar 27, 2015 | 46.45 | 47.04 | 46.45 | 47.04 | 382 | -0.75(-1.57%) |
Mar 26, 2015 | 46.07 | 47.79 | 46.07 | 47.79 | 27,492 | +1.37(+2.94%) |
Mar 23, 2015 | 46.42 | 46.42 | 46.42 | 46.42 | 253 | +0.19(+0.41%) |
Mar 20, 2015 | 46.35 | 46.35 | 46.23 | 46.23 | 480 | +0.69(+1.53%) |
Mar 19, 2015 | 45.54 | 45.54 | 45.54 | 45.54 | 204 | +1.11(+2.50%) |
Mar 13, 2015 | 44.42 | 44.42 | 44.42 | 44.42 | 1,140 | -0.49(-1.09%) |
Mar 12, 2015 | 44.91 | 44.91 | 44.91 | 44.91 | 143 | -0.88(-1.91%) |
Mar 04, 2015 | 45.79 | 45.79 | 45.79 | 45.79 | 49 | -0.32(-0.68%) |
Mar 03, 2015 | 46.11 | 46.11 | 46.11 | 46.11 | 159 | -0.01(-0.02%) |
Mar 02, 2015 | 46.17 | 46.17 | 45.96 | 46.11 | 831 | -0.27(-0.58%) |
Feb 25, 2015 | 46.38 | 46.38 | 46.38 | 46.38 | 136 | +0.02(+0.03%) |
Feb 24, 2015 | 46.37 | 46.37 | 46.11 | 46.37 | 1,291 | +0.24(+0.53%) |
Feb 23, 2015 | 46.11 | 46.12 | 46.11 | 46.12 | 916 | -0.02(-0.03%) |
Feb 20, 2015 | 45.85 | 46.14 | 45.85 | 46.14 | 432 | +0.73(+1.60%) |
Feb 17, 2015 | 45.40 | 45.41 | 45.41 | 45.41 | 760 | +0.60(+1.34%) |
Feb 10, 2015 | 44.81 | 44.81 | 44.81 | 44.81 | 253 | -0.43(-0.94%) |
Feb 05, 2015 | 45.25 | 45.26 | 45.24 | 45.24 | 13 | +0.13(+0.30%) |
Feb 04, 2015 | 44.92 | 45.10 | 44.91 | 45.10 | 1,735 | +0.11(+0.25%) |
Feb 03, 2015 | 44.99 | 44.99 | 44.99 | 44.99 | 171 | +0.44(+0.99%) |
Jan 29, 2015 | 44.55 | 44.55 | 44.55 | 44.55 | 126 | +0.83(+1.90%) |
Jan 23, 2015 | 43.75 | 43.72 | 43.72 | 43.72 | 760 | +1.35(+3.19%) |
Jan 14, 2015 | 42.37 | 42.37 | 42.37 | 42.37 | 316 | -0.79(-1.83%) |
Jan 09, 2015 | 43.16 | 43.16 | 43.16 | 43.16 | 380 | +0.14(+0.33%) |
Jan 08, 2015 | 43.02 | 43.02 | 43.02 | 43.02 | 238 | +0.94(+2.25%) |
Jan 07, 2015 | 42.06 | 42.07 | 42.06 | 42.07 | 760 | +0.29(+0.70%) |
Jan 06, 2015 | 42.18 | 42.22 | 41.77 | 41.78 | 2,734 | -0.05(-0.11%) |
Jan 05, 2015 | 42.38 | 42.38 | 41.23 | 41.83 | 6,351 | -1.40(-3.23%) |
Jan 02, 2015 | 43.22 | 43.22 | 43.22 | 43.22 | 316 | -0.52(-1.19%) |
Dec 31, 2014 | 43.75 | 43.75 | 43.75 | 43.75 | 126 | -0.13(-0.31%) |
Dec 30, 2014 | 43.56 | 44.02 | 43.56 | 43.88 | 5,541 | -0.07(-0.16%) |
Dec 29, 2014 | 43.77 | 43.95 | 43.77 | 43.95 | 689 | -0.09(-0.20%) |
Dec 24, 2014 | 44.04 | 44.04 | 44.04 | 44.04 | 633 | +0.08(+0.18%) |
Dec 22, 2014 | 43.96 | 43.96 | 43.96 | 43.96 | 760 | +0.86(+1.99%) |
Dec 17, 2014 | 43.04 | 43.10 | 43.04 | 43.10 | 53 | +0.44(+1.02%) |
Dec 15, 2014 | 42.66 | 42.66 | 42.66 | 42.66 | 512 | -1.17(-2.67%) |
Dec 11, 2014 | 43.83 | 43.83 | 43.83 | 43.83 | 40 | -0.01(-0.02%) |
Dec 10, 2014 | 43.99 | 44.09 | 43.84 | 43.84 | 1,734 | -0.41(-0.93%) |
Dec 08, 2014 | 44.47 | 44.47 | 44.25 | 44.26 | 119 | -0.56(-1.25%) |
Dec 05, 2014 | 44.87 | 44.82 | 44.82 | 44.81 | 673 | -0.00(-0.01%) |
Dec 04, 2014 | 44.82 | 44.82 | 44.82 | 44.82 | 321 | +0.22(+0.49%) |
Dec 03, 2014 | 44.60 | 44.60 | 44.60 | 44.60 | 292 | -0.28(-0.63%) |
Dec 01, 2014 | 44.86 | 44.88 | 44.86 | 44.88 | 484 | -0.04(-0.09%) |
Nov 28, 2014 | 44.92 | 44.92 | 44.92 | 44.92 | 331 | +0.20(+0.45%) |
Nov 24, 2014 | 44.72 | 44.72 | 44.72 | 44.72 | 128 | -0.01(-0.03%) |
Nov 21, 2014 | 44.73 | 44.73 | 44.73 | 44.73 | 504 | +0.17(+0.38%) |
Nov 20, 2014 | 44.37 | 44.56 | 44.37 | 44.56 | 700 | +0.21(+0.48%) |
Nov 19, 2014 | 44.35 | 44.35 | 44.35 | 44.35 | 224 | +0.03(+0.07%) |
Nov 17, 2014 | 44.76 | 44.76 | 44.32 | 44.32 | 29 | -0.00(-0.00%) |
Nov 13, 2014 | 44.33 | 44.33 | 44.32 | 44.32 | 206 | -0.05(-0.11%) |
Nov 12, 2014 | 44.35 | 44.40 | 44.33 | 44.36 | 1,266 | -0.25(-0.57%) |
Nov 11, 2014 | 44.58 | 44.62 | 44.58 | 44.62 | 352 | +0.32(+0.71%) |
Nov 06, 2014 | 44.30 | 44.30 | 44.30 | 44.30 | 128 | -0.11(-0.25%) |
Nov 05, 2014 | 44.39 | 44.41 | 44.39 | 44.41 | 1,122 | +0.13(+0.29%) |
Nov 04, 2014 | 44.33 | 44.33 | 44.13 | 44.28 | 2,665 | -1.17(-2.58%) |
Nov 03, 2014 | 45.46 | 45.46 | 45.46 | 45.46 | 247 | +1.13(+2.55%) |
Oct 30, 2014 | 44.33 | 44.33 | 44.33 | 44.33 | 183 | +0.59(+1.36%) |
Oct 27, 2014 | 43.72 | 43.75 | 43.72 | 43.73 | 125 | -0.36(-0.81%) |
Oct 24, 2014 | 43.61 | 44.21 | 43.61 | 44.09 | 3,330 | +0.56(+1.29%) |
Oct 23, 2014 | 43.58 | 43.65 | 43.53 | 43.53 | 1,679 | +0.21(+0.49%) |
Oct 22, 2014 | 43.24 | 43.32 | 43.24 | 43.32 | 853 | +1.42(+3.39%) |
Oct 16, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 1,537 | -0.94(-2.20%) |
Oct 13, 2014 | 42.63 | 42.84 | 42.84 | 42.84 | 1,921 | -0.49(-1.13%) |
Oct 09, 2014 | 43.64 | 43.64 | 43.33 | 43.33 | 87 | -0.23(-0.54%) |
Oct 07, 2014 | 43.57 | 43.57 | 43.57 | 43.57 | 44 | -0.24(-0.54%) |
Oct 03, 2014 | 43.81 | 43.81 | 43.81 | 43.81 | 512 | -0.37(-0.84%) |
Oct 01, 2014 | 44.18 | 44.18 | 44.18 | 44.18 | 25 | -1.56(-3.41%) |
Sep 24, 2014 | 45.74 | 45.74 | 45.74 | 45.74 | 178 | +0.00(+0.00%) |
Sep 23, 2014 | 45.74 | 45.74 | 45.74 | 45.74 | 55 | +0.00(+0.00%) |
Sep 22, 2014 | 45.74 | 45.74 | 45.74 | 45.74 | 166 | -0.12(-0.26%) |
Sep 19, 2014 | 45.86 | 45.86 | 45.86 | 45.86 | 26 | +0.00(+0.00%) |
Sep 16, 2014 | 45.86 | 45.86 | 45.86 | 45.86 | 0 | -0.00(-0.00%) |
Sep 15, 2014 | 45.78 | 45.89 | 45.78 | 45.86 | 1,345 | +0.05(+0.10%) |
Sep 12, 2014 | 45.82 | 45.82 | 45.81 | 45.81 | 557 | -0.12(-0.25%) |
Sep 10, 2014 | 45.93 | 45.93 | 45.93 | 45.93 | 0 | -0.00(-0.00%) |
Sep 09, 2014 | 46.10 | 46.10 | 45.93 | 45.93 | 345 | -0.25(-0.54%) |
Sep 08, 2014 | 46.18 | 46.18 | 46.18 | 46.18 | 1,088 | -0.31(-0.67%) |
Sep 05, 2014 | 46.49 | 46.49 | 46.49 | 46.49 | 87 | -0.00(-0.00%) |
Sep 04, 2014 | 46.84 | 46.84 | 46.49 | 46.49 | 640 | -0.48(-1.03%) |
Sep 03, 2014 | 46.97 | 46.97 | 46.97 | 46.97 | 320 | +0.30(+0.64%) |
Aug 28, 2014 | 46.59 | 46.67 | 46.67 | 46.67 | 1,024 | +0.10(+0.22%) |
Aug 26, 2014 | 46.67 | 46.57 | 46.57 | 46.57 | 2,433 | +0.12(+0.26%) |
Aug 22, 2014 | 46.45 | 46.45 | 46.45 | 46.45 | 512 | -0.22(-0.46%) |
Aug 21, 2014 | 46.67 | 46.67 | 46.67 | 46.67 | 1,280 | +0.22(+0.47%) |
Aug 20, 2014 | 46.95 | 46.95 | 46.33 | 46.45 | 640 | +0.16(+0.35%) |
Aug 15, 2014 | 46.28 | 46.28 | 46.28 | 46.28 | 256 | +0.09(+0.20%) |
Aug 14, 2014 | 46.12 | 46.19 | 46.12 | 46.19 | 922 | +0.59(+1.30%) |
Aug 13, 2014 | 45.60 | 45.60 | 45.60 | 45.60 | 115 | +0.00(+0.00%) |
Aug 08, 2014 | 45.39 | 45.60 | 45.60 | 45.60 | 1,537 | -1.33(-2.84%) |
Aug 07, 2014 | 46.93 | 46.93 | 46.93 | 46.93 | 53 | +0.00(+0.00%) |
Aug 06, 2014 | 46.93 | 46.93 | 46.93 | 46.93 | 32 | +0.00(+0.00%) |
Aug 04, 2014 | 46.93 | 46.93 | 46.93 | 46.93 | 0 | +0.00(+0.00%) |
Jul 31, 2014 | 47.03 | 46.93 | 46.93 | 46.93 | 1,409 | -0.09(-0.20%) |
Jul 30, 2014 | 47.03 | 47.03 | 47.03 | 47.03 | 64 | +0.00(+0.00%) |
Jul 29, 2014 | 47.31 | 47.31 | 47.03 | 47.03 | 384 | -0.15(-0.31%) |
Jul 28, 2014 | 47.17 | 47.17 | 47.17 | 47.17 | 512 | -0.06(-0.13%) |
Jul 25, 2014 | 47.11 | 47.24 | 47.11 | 47.24 | 1,024 | -0.23(-0.48%) |
Jul 24, 2014 | 47.42 | 47.46 | 47.42 | 47.46 | 1,152 | +0.04(+0.08%) |
Jul 23, 2014 | 47.21 | 47.50 | 47.21 | 47.42 | 2,561 | -0.01(-0.02%) |
Jul 22, 2014 | 47.43 | 47.43 | 47.43 | 47.43 | 256 | +0.22(+0.46%) |
Jul 21, 2014 | 47.01 | 47.21 | 47.01 | 47.21 | 896 | -0.06(-0.13%) |
Jul 17, 2014 | 47.28 | 47.28 | 47.28 | 47.28 | 640 | -0.01(-0.02%) |
Jul 14, 2014 | 47.29 | 47.29 | 47.29 | 47.29 | 640 | +0.31(+0.65%) |
Jul 11, 2014 | 46.93 | 46.98 | 46.93 | 46.98 | 3,566 | -0.34(-0.71%) |
Jul 10, 2014 | 47.31 | 47.31 | 47.31 | 47.31 | 57 | +0.00(+0.00%) |
Jul 09, 2014 | 47.31 | 47.31 | 47.31 | 47.31 | 256 | -0.05(-0.12%) |
Jul 08, 2014 | 47.37 | 47.37 | 47.37 | 47.37 | 435 | -0.52(-1.09%) |
Jul 02, 2014 | 47.89 | 47.89 | 47.89 | 47.89 | 640 | +0.39(+0.82%) |
Jul 01, 2014 | 47.50 | 47.50 | 47.50 | 47.50 | 1 | +0.00(+0.00%) |
Jun 30, 2014 | 47.49 | 47.50 | 47.39 | 47.50 | 783 | +0.20(+0.43%) |
Jun 24, 2014 | 47.30 | 47.30 | 47.30 | 47.30 | 128 | +0.02(+0.05%) |
Jun 23, 2014 | 47.25 | 47.27 | 47.25 | 47.27 | 1,537 | -0.37(-0.77%) |
Jun 20, 2014 | 47.63 | 47.64 | 47.63 | 47.64 | 704 | +0.04(+0.09%) |
Jun 19, 2014 | 47.54 | 47.60 | 47.54 | 47.60 | 256 | +0.40(+0.84%) |
Jun 18, 2014 | 47.39 | 47.39 | 47.20 | 47.20 | 1,794 | +0.02(+0.03%) |
Jun 17, 2014 | 48.81 | 48.81 | 47.06 | 47.19 | 5,463 | +0.07(+0.15%) |
Jun 16, 2014 | 47.52 | 50.32 | 47.11 | 47.12 | 2,135 | -0.05(-0.12%) |
Jun 13, 2014 | 47.15 | 47.17 | 47.15 | 47.17 | 662 | +0.23(+0.48%) |
Jun 12, 2014 | 46.95 | 46.95 | 46.95 | 46.95 | 264 | -0.20(-0.43%) |
Jun 09, 2014 | 47.26 | 47.15 | 47.15 | 47.15 | 640 | -0.14(-0.30%) |
Jun 06, 2014 | 47.29 | 47.29 | 47.29 | 47.29 | 1,125 | +0.31(+0.66%) |