Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.90 | 49.31 | 48.79 | 49.31 | 22,601 | +0.13(+0.26%) |
Apr 29, 2015 | 48.64 | 49.34 | 48.64 | 49.18 | 73,033 | -0.10(-0.19%) |
Apr 28, 2015 | 49.53 | 49.53 | 49.07 | 49.28 | 13,325 | -0.42(-0.85%) |
Apr 27, 2015 | 49.54 | 49.73 | 49.51 | 49.70 | 13,617 | +0.24(+0.49%) |
Apr 24, 2015 | 49.23 | 49.55 | 49.23 | 49.46 | 35,766 | +0.24(+0.49%) |
Apr 23, 2015 | 49.79 | 49.79 | 49.03 | 49.22 | 459,394 | +0.22(+0.45%) |
Apr 22, 2015 | 48.80 | 49.16 | 48.80 | 49.00 | 60,124 | +0.18(+0.36%) |
Apr 21, 2015 | 48.83 | 48.93 | 48.75 | 48.82 | 45,708 | +0.04(+0.08%) |
Apr 20, 2015 | 49.29 | 49.29 | 48.74 | 48.78 | 16,154 | -0.04(-0.08%) |
Apr 17, 2015 | 48.53 | 49.08 | 48.53 | 48.82 | 13,869 | -0.30(-0.61%) |
Apr 16, 2015 | 48.94 | 49.14 | 48.94 | 49.12 | 17,045 | -0.14(-0.28%) |
Apr 15, 2015 | 49.19 | 49.29 | 48.98 | 49.26 | 21,344 | +0.09(+0.19%) |
Apr 14, 2015 | 48.64 | 49.36 | 48.64 | 49.16 | 27,515 | +0.20(+0.42%) |
Apr 13, 2015 | 49.09 | 49.18 | 48.95 | 48.96 | 14,110 | +0.06(+0.12%) |
Apr 10, 2015 | 48.66 | 49.00 | 48.66 | 48.90 | 15,977 | +0.22(+0.45%) |
Apr 09, 2015 | 48.60 | 48.83 | 48.60 | 48.68 | 19,901 | +0.16(+0.33%) |
Apr 08, 2015 | 48.44 | 48.98 | 48.28 | 48.52 | 249,152 | +0.30(+0.63%) |
Apr 07, 2015 | 48.55 | 48.55 | 47.96 | 48.22 | 43,228 | +0.17(+0.35%) |
Apr 06, 2015 | 48.34 | 48.34 | 47.91 | 48.05 | 16,669 | +0.20(+0.42%) |
Apr 02, 2015 | 47.71 | 47.85 | 47.85 | 47.85 | 12,000 | +0.12(+0.25%) |
Apr 01, 2015 | 48.50 | 48.50 | 47.66 | 47.73 | 17,111 | -0.08(-0.17%) |
Mar 31, 2015 | 47.80 | 47.85 | 47.56 | 47.81 | 32,622 | +0.00(+0.00%) |
Mar 30, 2015 | 47.62 | 47.99 | 47.32 | 47.81 | 45,757 | +0.12(+0.25%) |
Mar 27, 2015 | 47.69 | 47.84 | 47.59 | 47.69 | 14,755 | +0.11(+0.23%) |
Mar 26, 2015 | 47.78 | 47.90 | 47.50 | 47.58 | 27,115 | -0.12(-0.25%) |
Mar 25, 2015 | 47.69 | 47.90 | 47.64 | 47.70 | 20,874 | +0.04(+0.08%) |
Mar 24, 2015 | 47.83 | 47.88 | 47.60 | 47.66 | 22,433 | +0.08(+0.17%) |
Mar 23, 2015 | 47.90 | 47.90 | 47.44 | 47.58 | 13,484 | +0.12(+0.25%) |
Mar 20, 2015 | 47.35 | 47.65 | 47.15 | 47.46 | 18,818 | +0.45(+0.96%) |
Mar 19, 2015 | 47.36 | 47.36 | 46.91 | 47.01 | 48,138 | +0.15(+0.32%) |
Mar 18, 2015 | 46.90 | 47.09 | 46.45 | 46.86 | 100,005 | +0.13(+0.28%) |
Mar 17, 2015 | 46.71 | 46.96 | 46.69 | 46.73 | 11,893 | -0.07(-0.15%) |
Mar 16, 2015 | 46.98 | 46.98 | 46.74 | 46.80 | 21,530 | -0.11(-0.23%) |
Mar 13, 2015 | 47.25 | 47.25 | 46.85 | 46.91 | 20,247 | -0.49(-1.03%) |
Mar 12, 2015 | 47.46 | 47.56 | 47.24 | 47.40 | 59,503 | +0.24(+0.51%) |
Mar 11, 2015 | 47.18 | 47.35 | 47.10 | 47.16 | 51,027 | +0.00(+0.00%) |
Mar 10, 2015 | 47.20 | 47.38 | 47.15 | 47.16 | 29,312 | -0.30(-0.63%) |
Mar 09, 2015 | 47.99 | 47.99 | 47.43 | 47.46 | 11,971 | -0.10(-0.21%) |
Mar 06, 2015 | 47.86 | 48.05 | 47.56 | 47.56 | 15,798 | -0.19(-0.40%) |
Mar 05, 2015 | 47.81 | 48.04 | 47.75 | 47.75 | 21,175 | +0.07(+0.15%) |
Mar 04, 2015 | 47.88 | 47.68 | 47.63 | 47.68 | 23,954 | +0.00(+0.00%) |
Mar 03, 2015 | 47.88 | 47.90 | 47.00 | 47.68 | 17,030 | +0.11(+0.23%) |
Mar 02, 2015 | 47.70 | 48.03 | 47.57 | 47.57 | 18,299 | -0.28(-0.59%) |
Feb 27, 2015 | 48.10 | 48.23 | 47.84 | 47.85 | 19,085 | +0.02(+0.04%) |
Feb 26, 2015 | 47.98 | 47.98 | 47.70 | 47.83 | 18,217 | +0.07(+0.15%) |
Feb 25, 2015 | 47.43 | 47.99 | 47.43 | 47.76 | 10,746 | +0.17(+0.36%) |
Feb 24, 2015 | 47.35 | 47.66 | 47.35 | 47.59 | 18,120 | +0.20(+0.42%) |
Feb 23, 2015 | 48.19 | 48.19 | 47.30 | 47.39 | 21,558 | -0.28(-0.59%) |
Feb 20, 2015 | 47.51 | 47.75 | 47.49 | 47.67 | 14,394 | +0.17(+0.36%) |
Feb 19, 2015 | 47.73 | 47.76 | 47.50 | 47.50 | 18,204 | -0.21(-0.44%) |
Feb 18, 2015 | 48.40 | 48.40 | 47.62 | 47.71 | 16,608 | +0.10(+0.21%) |
Feb 17, 2015 | 48.69 | 48.69 | 47.57 | 47.61 | 23,471 | -0.21(-0.44%) |
Feb 13, 2015 | 47.44 | 47.82 | 47.82 | 47.82 | 20,100 | +0.48(+1.01%) |
Feb 12, 2015 | 46.80 | 47.60 | 46.80 | 47.34 | 19,900 | +0.15(+0.32%) |
Feb 11, 2015 | 47.29 | 47.33 | 47.08 | 47.19 | 25,219 | +0.07(+0.15%) |
Feb 10, 2015 | 47.43 | 47.47 | 47.09 | 47.12 | 48,909 | -0.23(-0.49%) |
Feb 09, 2015 | 47.66 | 47.66 | 47.31 | 47.35 | 26,151 | +0.00(+0.00%) |
Feb 06, 2015 | 47.72 | 47.72 | 47.33 | 47.35 | 120,440 | -0.11(-0.23%) |
Feb 05, 2015 | 47.44 | 47.55 | 47.17 | 47.46 | 48,313 | +0.12(+0.25%) |
Feb 04, 2015 | 47.62 | 47.62 | 47.30 | 47.34 | 17,399 | -0.05(-0.11%) |
Feb 03, 2015 | 47.17 | 47.40 | 47.00 | 47.39 | 36,344 | +0.33(+0.70%) |