Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.63 | 48.28 | 48.28 | 48.28 | 2,226 | +1.09(+2.32%) |
Apr 29, 2015 | 47.22 | 47.34 | 47.19 | 47.19 | 1,378 | +0.44(+0.95%) |
Apr 28, 2015 | 46.85 | 47.01 | 46.75 | 46.75 | 1,007 | -0.31(-0.67%) |
Apr 27, 2015 | 47.06 | 47.06 | 47.06 | 47.06 | 293 | +0.19(+0.41%) |
Apr 24, 2015 | 46.80 | 46.87 | 46.80 | 46.87 | 2,809 | +0.20(+0.42%) |
Apr 23, 2015 | 46.91 | 46.91 | 46.67 | 46.67 | 2,465 | -0.25(-0.52%) |
Apr 20, 2015 | 46.83 | 46.92 | 46.92 | 46.92 | 742 | +0.44(+0.95%) |
Apr 15, 2015 | 46.47 | 46.47 | 46.47 | 46.47 | 5 | -0.48(-1.02%) |
Apr 14, 2015 | 47.23 | 47.23 | 46.96 | 46.96 | 306 | +0.04(+0.08%) |
Apr 13, 2015 | 47.16 | 47.16 | 46.82 | 46.92 | 1,445 | -0.02(-0.03%) |
Apr 10, 2015 | 47.01 | 47.01 | 46.93 | 46.93 | 1,589 | -0.67(-1.41%) |
Apr 09, 2015 | 47.61 | 47.61 | 47.61 | 47.61 | 653 | +0.58(+1.24%) |
Apr 08, 2015 | 47.05 | 47.05 | 47.02 | 47.02 | 349 | -0.23(-0.48%) |
Apr 07, 2015 | 47.18 | 47.25 | 47.18 | 47.25 | 319 | +0.32(+0.68%) |
Apr 06, 2015 | 46.88 | 46.94 | 46.88 | 46.93 | 1,834 | -0.07(-0.14%) |
Apr 02, 2015 | 47.35 | 46.99 | 46.99 | 46.99 | 848 | -0.91(-1.89%) |
Apr 01, 2015 | 47.90 | 47.90 | 47.90 | 47.90 | 173 | +0.10(+0.22%) |
Mar 27, 2015 | 47.80 | 47.92 | 47.79 | 47.79 | 36 | -0.24(-0.49%) |
Mar 26, 2015 | 47.62 | 48.05 | 47.62 | 48.03 | 2,932 | +0.46(+0.97%) |
Mar 25, 2015 | 47.49 | 47.57 | 47.36 | 47.57 | 2,224 | +0.86(+1.84%) |
Mar 23, 2015 | 46.71 | 46.71 | 46.71 | 46.71 | 131 | -0.06(-0.12%) |
Mar 20, 2015 | 46.93 | 47.36 | 46.77 | 46.77 | 1,085 | -0.51(-1.08%) |
Mar 19, 2015 | 47.35 | 47.35 | 47.23 | 47.28 | 1,375 | -0.70(-1.45%) |
Mar 18, 2015 | 47.97 | 47.97 | 47.97 | 47.97 | 1,187 | +0.10(+0.21%) |
Mar 17, 2015 | 47.87 | 47.87 | 47.87 | 47.87 | 296 | -0.29(-0.61%) |
Mar 16, 2015 | 48.16 | 48.16 | 48.16 | 48.16 | 132 | -0.30(-0.61%) |
Mar 13, 2015 | 48.46 | 48.46 | 48.46 | 48.46 | 268 | +0.12(+0.25%) |
Mar 12, 2015 | 48.90 | 48.90 | 48.34 | 48.34 | 1,855 | -0.81(-1.65%) |
Mar 11, 2015 | 49.45 | 49.45 | 48.87 | 49.15 | 2,855 | -0.23(-0.46%) |
Mar 10, 2015 | 49.32 | 49.45 | 49.29 | 49.38 | 3,526 | +0.68(+1.39%) |
Mar 09, 2015 | 48.71 | 48.71 | 48.70 | 48.70 | 506 | -0.33(-0.68%) |
Mar 06, 2015 | 48.66 | 49.03 | 48.62 | 49.03 | 477 | +0.93(+1.93%) |
Mar 03, 2015 | 47.86 | 48.11 | 47.86 | 48.11 | 60 | +0.11(+0.22%) |
Mar 02, 2015 | 47.89 | 48.00 | 47.89 | 48.00 | 398 | -0.00(-0.00%) |
Feb 27, 2015 | 48.08 | 48.08 | 48.00 | 48.00 | 1,379 | -0.13(-0.27%) |
Feb 26, 2015 | 48.13 | 48.13 | 48.13 | 48.13 | 106 | -0.04(-0.09%) |
Feb 25, 2015 | 48.26 | 48.26 | 48.08 | 48.17 | 1,005 | +0.05(+0.10%) |
Feb 24, 2015 | 48.10 | 48.22 | 48.10 | 48.12 | 1,166 | -0.32(-0.66%) |
Feb 23, 2015 | 48.45 | 48.45 | 48.45 | 48.45 | 323 | +0.00(+0.00%) |
Feb 20, 2015 | 48.45 | 48.45 | 48.45 | 48.45 | 180 | +0.18(+0.37%) |
Feb 18, 2015 | 48.51 | 48.51 | 48.27 | 48.27 | 68 | -0.20(-0.41%) |
Feb 17, 2015 | 48.45 | 48.46 | 48.42 | 48.46 | 774 | +0.06(+0.12%) |
Feb 13, 2015 | 48.60 | 48.41 | 48.41 | 48.41 | 1,696 | -0.72(-1.46%) |
Feb 09, 2015 | 49.21 | 49.21 | 49.12 | 49.12 | 27 | +0.01(+0.02%) |
Feb 06, 2015 | 49.09 | 49.11 | 47.93 | 49.11 | 4,294 | -0.54(-1.08%) |
Feb 04, 2015 | 49.83 | 50.35 | 49.52 | 49.65 | 28 | -0.20(-0.40%) |
Feb 03, 2015 | 49.98 | 50.02 | 49.85 | 49.85 | 360 | -1.42(-2.78%) |