Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.90 | 44.90 | 44.39 | 44.47 | 37,326 | -0.54(-1.19%) |
Apr 29, 2015 | 45.03 | 45.14 | 44.87 | 45.01 | 25,649 | -0.24(-0.53%) |
Apr 28, 2015 | 45.09 | 45.29 | 44.83 | 45.25 | 31,030 | +0.17(+0.37%) |
Apr 27, 2015 | 45.57 | 45.62 | 45.05 | 45.08 | 25,647 | -0.39(-0.85%) |
Apr 24, 2015 | 45.72 | 45.72 | 45.42 | 45.47 | 55,107 | -0.18(-0.40%) |
Apr 23, 2015 | 45.40 | 45.72 | 45.40 | 45.65 | 13,598 | +0.23(+0.50%) |
Apr 22, 2015 | 45.33 | 45.42 | 45.09 | 45.42 | 58,972 | +0.13(+0.29%) |
Apr 21, 2015 | 45.47 | 45.47 | 45.27 | 45.29 | 16,484 | -0.01(-0.03%) |
Apr 20, 2015 | 45.14 | 45.34 | 45.14 | 45.31 | 18,785 | +0.41(+0.90%) |
Apr 17, 2015 | 45.20 | 45.20 | 44.79 | 44.90 | 46,039 | -0.55(-1.22%) |
Apr 16, 2015 | 45.52 | 45.55 | 45.31 | 45.46 | 16,481 | -0.23(-0.50%) |
Apr 15, 2015 | 45.50 | 45.73 | 45.50 | 45.68 | 24,486 | +0.32(+0.70%) |
Apr 14, 2015 | 45.41 | 45.43 | 45.05 | 45.37 | 28,601 | +0.05(+0.11%) |
Apr 13, 2015 | 45.47 | 45.57 | 45.30 | 45.32 | 33,575 | -0.14(-0.30%) |
Apr 10, 2015 | 45.48 | 45.54 | 45.39 | 45.45 | 22,743 | +0.09(+0.20%) |
Apr 09, 2015 | 45.31 | 45.48 | 45.15 | 45.36 | 110,115 | +0.00(+0.00%) |
Apr 08, 2015 | 45.22 | 45.40 | 45.14 | 45.36 | 136,517 | +0.24(+0.53%) |
Apr 07, 2015 | 45.46 | 45.53 | 45.12 | 45.12 | 25,915 | -0.41(-0.90%) |
Apr 06, 2015 | 45.15 | 45.56 | 44.91 | 45.53 | 48,027 | +0.38(+0.85%) |
Apr 02, 2015 | 44.95 | 45.15 | 45.15 | 45.15 | 39,080 | +0.17(+0.37%) |
Apr 01, 2015 | 45.12 | 45.12 | 44.69 | 44.98 | 45,937 | -0.14(-0.30%) |
Mar 31, 2015 | 45.08 | 45.26 | 45.07 | 45.12 | 10,233 | -0.16(-0.36%) |
Mar 30, 2015 | 44.87 | 45.35 | 44.87 | 45.28 | 30,216 | +0.66(+1.48%) |
Mar 27, 2015 | 44.39 | 44.67 | 44.37 | 44.62 | 20,126 | +0.18(+0.40%) |
Mar 26, 2015 | 44.33 | 44.58 | 44.23 | 44.44 | 82,300 | -0.12(-0.27%) |
Mar 25, 2015 | 45.39 | 45.42 | 44.56 | 44.56 | 39,800 | -0.75(-1.66%) |
Mar 24, 2015 | 45.47 | 45.50 | 45.29 | 45.31 | 50,649 | -0.23(-0.50%) |
Mar 23, 2015 | 45.60 | 45.64 | 45.54 | 45.54 | 63,894 | -0.03(-0.07%) |
Mar 20, 2015 | 45.21 | 45.61 | 45.18 | 45.58 | 100,518 | +0.48(+1.06%) |
Mar 19, 2015 | 45.12 | 45.12 | 44.95 | 45.10 | 33,563 | -0.07(-0.15%) |
Mar 18, 2015 | 44.66 | 45.22 | 44.58 | 45.16 | 121,819 | +0.43(+0.95%) |
Mar 17, 2015 | 44.52 | 44.75 | 44.48 | 44.74 | 26,526 | +0.10(+0.23%) |
Mar 16, 2015 | 44.33 | 44.66 | 44.30 | 44.64 | 148,005 | +0.48(+1.10%) |
Mar 13, 2015 | 44.24 | 44.31 | 43.84 | 44.15 | 29,576 | -0.25(-0.56%) |
Mar 12, 2015 | 44.09 | 44.45 | 44.09 | 44.40 | 19,999 | +0.50(+1.13%) |
Mar 11, 2015 | 43.70 | 43.91 | 43.53 | 43.90 | 25,611 | +0.32(+0.73%) |
Mar 10, 2015 | 43.78 | 43.80 | 43.58 | 43.58 | 31,321 | -0.55(-1.24%) |
Mar 09, 2015 | 44.08 | 44.19 | 44.06 | 44.13 | 29,762 | +0.16(+0.36%) |
Mar 06, 2015 | 44.42 | 44.42 | 43.91 | 43.97 | 31,657 | -0.54(-1.21%) |
Mar 05, 2015 | 44.55 | 44.56 | 44.38 | 44.51 | 15,975 | +0.05(+0.11%) |
Mar 04, 2015 | 44.50 | 44.65 | 44.34 | 44.46 | 22,309 | -0.19(-0.43%) |
Mar 03, 2015 | 44.80 | 44.80 | 44.58 | 44.65 | 46,487 | -0.23(-0.51%) |
Mar 02, 2015 | 44.58 | 44.88 | 44.58 | 44.88 | 42,397 | +0.33(+0.73%) |
Feb 27, 2015 | 44.70 | 44.75 | 44.56 | 44.56 | 31,132 | -0.18(-0.40%) |
Feb 26, 2015 | 44.75 | 44.83 | 44.64 | 44.74 | 29,301 | -0.11(-0.24%) |
Feb 25, 2015 | 44.80 | 44.95 | 44.77 | 44.84 | 23,682 | +0.00(+0.00%) |
Feb 24, 2015 | 44.78 | 44.89 | 44.72 | 44.84 | 27,378 | +0.02(+0.04%) |
Feb 23, 2015 | 44.72 | 44.83 | 44.62 | 44.83 | 37,296 | -0.02(-0.04%) |
Feb 20, 2015 | 44.48 | 44.84 | 44.26 | 44.84 | 30,603 | +0.35(+0.78%) |
Feb 19, 2015 | 44.42 | 44.60 | 44.40 | 44.50 | 36,101 | -0.06(-0.13%) |
Feb 18, 2015 | 44.29 | 44.55 | 44.29 | 44.55 | 44,501 | +0.14(+0.32%) |
Feb 17, 2015 | 44.43 | 44.50 | 44.25 | 44.41 | 28,071 | +0.00(+0.00%) |
Feb 13, 2015 | 44.22 | 44.41 | 44.41 | 44.41 | 37,035 | +0.25(+0.57%) |
Feb 12, 2015 | 43.99 | 44.17 | 43.91 | 44.16 | 23,727 | +0.42(+0.97%) |
Feb 11, 2015 | 43.71 | 43.85 | 43.52 | 43.74 | 38,028 | -0.02(-0.04%) |
Feb 10, 2015 | 43.62 | 43.77 | 43.30 | 43.76 | 47,987 | +0.33(+0.77%) |
Feb 09, 2015 | 43.49 | 43.66 | 43.36 | 43.42 | 25,588 | -0.14(-0.32%) |
Feb 06, 2015 | 43.87 | 43.89 | 43.54 | 43.56 | 32,373 | -0.22(-0.50%) |
Feb 05, 2015 | 43.55 | 43.78 | 43.42 | 43.78 | 58,220 | +0.45(+1.05%) |
Feb 04, 2015 | 43.40 | 43.55 | 43.32 | 43.33 | 31,568 | -0.18(-0.40%) |
Feb 03, 2015 | 42.97 | 43.54 | 42.94 | 43.51 | 43,610 | +0.76(+1.78%) |