Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.73 | 47.16 | 46.14 | 46.83 | 435,920 | +0.00(+0.00%) |
Apr 29, 2015 | 47.73 | 47.77 | 46.57 | 46.83 | 452,487 | -1.26(-2.62%) |
Apr 28, 2015 | 49.53 | 50.00 | 47.06 | 48.09 | 982,076 | -2.46(-4.87%) |
Apr 27, 2015 | 48.86 | 50.60 | 48.68 | 50.55 | 628,726 | +1.95(+4.01%) |
Apr 24, 2015 | 49.30 | 49.85 | 48.57 | 48.60 | 337,598 | -0.69(-1.40%) |
Apr 23, 2015 | 49.59 | 50.11 | 49.18 | 49.29 | 305,411 | -0.54(-1.08%) |
Apr 22, 2015 | 49.71 | 50.35 | 49.16 | 49.83 | 288,398 | +0.07(+0.14%) |
Apr 21, 2015 | 50.60 | 50.91 | 49.63 | 49.76 | 264,805 | -0.69(-1.37%) |
Apr 20, 2015 | 50.25 | 50.69 | 50.25 | 50.45 | 336,907 | +0.41(+0.82%) |
Apr 17, 2015 | 50.18 | 51.10 | 49.50 | 50.04 | 579,906 | -0.57(-1.13%) |
Apr 16, 2015 | 51.16 | 51.36 | 50.45 | 50.61 | 402,571 | -0.74(-1.44%) |
Apr 15, 2015 | 50.38 | 51.50 | 50.12 | 51.35 | 248,922 | +1.23(+2.45%) |
Apr 14, 2015 | 49.89 | 50.49 | 49.77 | 50.12 | 240,398 | +0.22(+0.44%) |
Apr 13, 2015 | 49.63 | 50.04 | 49.48 | 49.90 | 136,230 | +0.15(+0.30%) |
Apr 10, 2015 | 49.89 | 50.00 | 49.58 | 49.75 | 110,185 | +0.13(+0.26%) |
Apr 09, 2015 | 49.91 | 50.29 | 49.30 | 49.62 | 182,706 | -0.30(-0.60%) |
Apr 08, 2015 | 49.84 | 50.01 | 49.47 | 49.92 | 201,463 | +0.08(+0.16%) |
Apr 07, 2015 | 50.50 | 50.50 | 49.03 | 49.84 | 201,538 | -0.64(-1.27%) |
Apr 06, 2015 | 49.73 | 51.10 | 49.43 | 50.48 | 201,396 | +0.31(+0.62%) |
Apr 02, 2015 | 49.52 | 50.17 | 50.17 | 50.17 | 249,600 | +0.46(+0.93%) |
Apr 01, 2015 | 49.50 | 50.03 | 48.79 | 49.71 | 259,162 | -0.04(-0.08%) |
Mar 31, 2015 | 49.56 | 51.26 | 49.56 | 49.75 | 479,602 | +0.00(+0.00%) |
Mar 30, 2015 | 48.76 | 50.12 | 48.52 | 49.75 | 364,067 | +1.20(+2.47%) |
Mar 27, 2015 | 48.40 | 48.89 | 48.13 | 48.55 | 197,236 | +0.26(+0.54%) |
Mar 26, 2015 | 47.92 | 48.34 | 47.41 | 48.29 | 302,712 | +0.21(+0.44%) |
Mar 25, 2015 | 48.72 | 48.72 | 47.95 | 48.08 | 295,311 | -0.49(-1.01%) |
Mar 24, 2015 | 48.27 | 48.79 | 48.18 | 48.57 | 197,922 | +0.47(+0.98%) |
Mar 23, 2015 | 47.73 | 48.41 | 47.39 | 48.10 | 212,958 | +0.25(+0.52%) |
Mar 20, 2015 | 47.74 | 48.32 | 47.22 | 47.85 | 274,811 | +0.57(+1.21%) |
Mar 19, 2015 | 47.33 | 47.60 | 47.14 | 47.28 | 215,960 | -0.08(-0.17%) |
Mar 18, 2015 | 47.09 | 47.52 | 46.86 | 47.36 | 200,240 | +0.21(+0.45%) |
Mar 17, 2015 | 46.11 | 47.17 | 46.02 | 47.15 | 244,082 | +1.01(+2.19%) |
Mar 16, 2015 | 46.20 | 46.41 | 45.82 | 46.14 | 375,774 | +0.07(+0.15%) |
Mar 13, 2015 | 46.85 | 46.85 | 45.87 | 46.07 | 355,825 | -0.76(-1.62%) |
Mar 12, 2015 | 46.63 | 47.55 | 46.38 | 46.83 | 415,964 | +0.48(+1.04%) |
Mar 11, 2015 | 46.10 | 46.63 | 45.51 | 46.35 | 328,385 | +0.35(+0.76%) |
Mar 10, 2015 | 45.06 | 46.13 | 45.06 | 46.00 | 214,398 | +0.64(+1.41%) |
Mar 09, 2015 | 45.13 | 45.51 | 44.99 | 45.36 | 140,761 | +0.33(+0.73%) |
Mar 06, 2015 | 45.30 | 45.82 | 45.00 | 45.03 | 486,398 | -0.57(-1.25%) |
Mar 05, 2015 | 44.92 | 45.75 | 44.61 | 45.60 | 250,675 | +0.85(+1.90%) |
Mar 04, 2015 | 44.79 | 44.96 | 44.53 | 44.75 | 203,387 | -0.13(-0.29%) |
Mar 03, 2015 | 44.34 | 45.00 | 44.18 | 44.88 | 142,957 | +0.34(+0.76%) |
Mar 02, 2015 | 44.15 | 44.77 | 44.12 | 44.54 | 249,316 | +0.43(+0.97%) |
Feb 27, 2015 | 44.34 | 44.71 | 44.06 | 44.11 | 186,907 | -0.41(-0.92%) |
Feb 26, 2015 | 45.14 | 45.54 | 44.23 | 44.52 | 387,006 | -0.60(-1.33%) |
Feb 25, 2015 | 44.81 | 45.50 | 44.80 | 45.12 | 241,340 | +0.38(+0.85%) |
Feb 24, 2015 | 44.88 | 45.00 | 44.35 | 44.74 | 416,570 | -0.01(-0.02%) |
Feb 23, 2015 | 44.75 | 45.01 | 44.08 | 44.75 | 231,493 | -0.13(-0.29%) |
Feb 20, 2015 | 45.06 | 45.16 | 44.09 | 44.88 | 445,724 | -0.06(-0.13%) |
Feb 19, 2015 | 45.18 | 45.20 | 44.48 | 44.94 | 790,933 | -0.48(-1.06%) |
Feb 18, 2015 | 45.00 | 46.28 | 43.65 | 45.42 | 1,232,952 | -2.08(-4.38%) |
Feb 17, 2015 | 47.56 | 48.25 | 47.18 | 47.50 | 185,548 | -0.31(-0.65%) |
Feb 13, 2015 | 47.99 | 47.81 | 47.81 | 47.81 | 115,700 | -0.05(-0.10%) |
Feb 12, 2015 | 47.97 | 47.97 | 46.76 | 47.86 | 171,336 | -0.03(-0.06%) |
Feb 11, 2015 | 48.11 | 48.40 | 47.42 | 47.89 | 121,060 | -0.37(-0.77%) |
Feb 10, 2015 | 48.55 | 48.90 | 47.65 | 48.26 | 234,084 | +0.18(+0.37%) |
Feb 09, 2015 | 48.30 | 48.80 | 47.69 | 48.08 | 155,564 | -0.61(-1.25%) |
Feb 06, 2015 | 48.37 | 48.80 | 48.35 | 48.69 | 156,497 | +0.44(+0.91%) |
Feb 05, 2015 | 48.45 | 48.75 | 47.82 | 48.25 | 151,950 | +0.11(+0.23%) |
Feb 04, 2015 | 47.97 | 48.53 | 47.91 | 48.14 | 230,382 | +0.15(+0.31%) |
Feb 03, 2015 | 47.24 | 48.47 | 46.71 | 47.99 | 157,236 | +1.10(+2.35%) |