Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.21 | 46.29 | 46.02 | 46.12 | 147,504 | -0.46(-0.98%) |
Apr 29, 2015 | 46.55 | 46.76 | 46.28 | 46.58 | 35,239 | -0.36(-0.77%) |
Apr 28, 2015 | 46.75 | 46.97 | 46.72 | 46.95 | 12,376 | +0.22(+0.46%) |
Apr 27, 2015 | 46.61 | 47.02 | 46.60 | 46.73 | 18,540 | +0.35(+0.75%) |
Apr 24, 2015 | 46.23 | 46.42 | 46.18 | 46.38 | 94,280 | +0.55(+1.20%) |
Apr 23, 2015 | 45.39 | 45.95 | 45.39 | 45.83 | 121,761 | +0.35(+0.77%) |
Apr 22, 2015 | 45.36 | 45.49 | 45.27 | 45.48 | 26,212 | +0.10(+0.22%) |
Apr 21, 2015 | 45.51 | 45.51 | 45.35 | 45.38 | 50,913 | +0.02(+0.05%) |
Apr 20, 2015 | 45.22 | 45.42 | 45.22 | 45.35 | 13,557 | +0.29(+0.64%) |
Apr 17, 2015 | 45.15 | 45.15 | 44.90 | 45.07 | 18,966 | -0.51(-1.13%) |
Apr 16, 2015 | 45.63 | 45.75 | 45.45 | 45.58 | 12,457 | -0.13(-0.29%) |
Apr 15, 2015 | 45.37 | 45.74 | 45.37 | 45.71 | 15,825 | +0.54(+1.19%) |
Apr 14, 2015 | 45.02 | 45.22 | 44.99 | 45.18 | 56,686 | +0.50(+1.11%) |
Apr 13, 2015 | 44.84 | 44.89 | 44.62 | 44.68 | 14,092 | -0.43(-0.95%) |
Apr 10, 2015 | 45.07 | 45.11 | 45.01 | 45.11 | 15,299 | +0.01(+0.02%) |
Apr 09, 2015 | 44.99 | 45.10 | 44.94 | 45.10 | 22,177 | +0.09(+0.19%) |
Apr 08, 2015 | 45.28 | 45.38 | 44.98 | 45.01 | 15,790 | +0.08(+0.17%) |
Apr 07, 2015 | 44.99 | 45.21 | 44.93 | 44.93 | 100,983 | +0.05(+0.10%) |
Apr 06, 2015 | 44.51 | 45.08 | 44.42 | 44.89 | 37,105 | +0.49(+1.10%) |
Apr 02, 2015 | 44.27 | 44.40 | 44.40 | 44.40 | 46,436 | +0.11(+0.25%) |
Apr 01, 2015 | 44.35 | 44.35 | 44.35 | 44.29 | 22,322 | +0.10(+0.23%) |
Mar 31, 2015 | 44.30 | 44.35 | 44.18 | 44.19 | 9,161 | -0.59(-1.32%) |
Mar 30, 2015 | 44.68 | 44.89 | 44.64 | 44.78 | 28,221 | +0.23(+0.52%) |
Mar 27, 2015 | 44.65 | 44.65 | 44.37 | 44.55 | 12,225 | -0.16(-0.35%) |
Mar 26, 2015 | 44.72 | 44.86 | 44.62 | 44.70 | 22,616 | -0.28(-0.62%) |
Mar 25, 2015 | 45.44 | 45.49 | 44.98 | 44.98 | 11,889 | -0.37(-0.82%) |
Mar 24, 2015 | 45.42 | 45.51 | 45.35 | 45.35 | 36,268 | -0.09(-0.19%) |
Mar 23, 2015 | 45.39 | 45.61 | 45.32 | 45.44 | 173,183 | +0.27(+0.60%) |
Mar 20, 2015 | 44.86 | 45.38 | 44.86 | 45.17 | 22,124 | +0.87(+1.97%) |
Mar 19, 2015 | 44.72 | 44.72 | 44.23 | 44.30 | 31,773 | -0.79(-1.74%) |
Mar 18, 2015 | 44.00 | 45.28 | 43.95 | 45.08 | 220,461 | +0.95(+2.15%) |
Mar 17, 2015 | 44.23 | 44.26 | 43.94 | 44.13 | 22,091 | -0.30(-0.66%) |
Mar 16, 2015 | 44.32 | 44.47 | 44.23 | 44.43 | 88,678 | +0.19(+0.42%) |
Mar 13, 2015 | 44.45 | 44.45 | 43.94 | 44.24 | 24,018 | -0.45(-1.01%) |
Mar 12, 2015 | 44.73 | 44.83 | 44.58 | 44.69 | 127,471 | +0.46(+1.04%) |
Mar 11, 2015 | 44.22 | 44.34 | 44.07 | 44.23 | 85,559 | -0.01(-0.02%) |
Mar 10, 2015 | 44.64 | 44.64 | 44.23 | 44.24 | 14,999 | -1.04(-2.30%) |
Mar 09, 2015 | 45.14 | 45.35 | 45.14 | 45.28 | 80,007 | +0.14(+0.31%) |
Mar 06, 2015 | 45.59 | 45.59 | 45.14 | 45.14 | 11,760 | -0.82(-1.78%) |
Mar 05, 2015 | 46.07 | 46.10 | 45.85 | 45.96 | 11,600 | -0.02(-0.03%) |
Mar 04, 2015 | 46.11 | 46.36 | 45.78 | 45.98 | 37,235 | -0.38(-0.82%) |
Mar 03, 2015 | 46.49 | 46.57 | 46.35 | 46.36 | 16,942 | -0.42(-0.90%) |
Mar 02, 2015 | 46.64 | 46.78 | 46.53 | 46.78 | 132,394 | -0.02(-0.03%) |
Feb 27, 2015 | 46.73 | 46.90 | 46.69 | 46.79 | 11,439 | +0.01(+0.02%) |
Feb 26, 2015 | 46.96 | 46.98 | 46.72 | 46.78 | 15,672 | -0.23(-0.50%) |
Feb 25, 2015 | 46.97 | 47.16 | 46.89 | 47.02 | 18,897 | +0.04(+0.08%) |
Feb 24, 2015 | 46.55 | 47.04 | 46.55 | 46.98 | 29,201 | +0.51(+1.11%) |
Feb 23, 2015 | 46.35 | 46.51 | 46.29 | 46.47 | 22,897 | -0.28(-0.60%) |
Feb 20, 2015 | 46.37 | 46.83 | 46.19 | 46.75 | 20,196 | +0.37(+0.80%) |
Feb 19, 2015 | 46.25 | 46.52 | 46.18 | 46.37 | 10,527 | -0.17(-0.37%) |
Feb 18, 2015 | 46.33 | 46.55 | 46.22 | 46.54 | 26,049 | +0.27(+0.59%) |
Feb 17, 2015 | 46.04 | 46.37 | 45.92 | 46.27 | 59,528 | +0.06(+0.13%) |
Feb 13, 2015 | 45.99 | 46.21 | 46.21 | 46.21 | 19,937 | +0.58(+1.28%) |
Feb 12, 2015 | 45.22 | 45.63 | 45.21 | 45.63 | 116,217 | +0.92(+2.05%) |
Feb 11, 2015 | 44.63 | 44.71 | 44.44 | 44.71 | 11,207 | -0.17(-0.38%) |
Feb 10, 2015 | 44.69 | 44.96 | 44.61 | 44.88 | 18,576 | +0.09(+0.21%) |
Feb 09, 2015 | 44.55 | 44.94 | 44.55 | 44.79 | 11,738 | +0.09(+0.21%) |
Feb 06, 2015 | 44.94 | 44.94 | 44.59 | 44.69 | 18,997 | -0.59(-1.30%) |
Feb 05, 2015 | 44.59 | 45.31 | 44.59 | 45.28 | 18,673 | +0.89(+2.00%) |
Feb 04, 2015 | 44.46 | 44.76 | 44.40 | 44.40 | 23,400 | -0.36(-0.80%) |
Feb 03, 2015 | 44.10 | 44.77 | 44.10 | 44.76 | 108,833 | +0.90(+2.05%) |