Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.03 | 46.15 | 45.33 | 45.71 | 1,238,793 | -0.44(-0.96%) |
Apr 29, 2015 | 45.87 | 46.26 | 45.59 | 46.15 | 931,131 | +0.01(+0.02%) |
Apr 28, 2015 | 45.66 | 46.35 | 45.50 | 46.14 | 879,991 | +0.36(+0.79%) |
Apr 27, 2015 | 46.57 | 46.60 | 45.57 | 45.78 | 1,063,842 | -0.70(-1.51%) |
Apr 24, 2015 | 45.96 | 46.67 | 45.82 | 46.49 | 938,319 | +0.69(+1.50%) |
Apr 23, 2015 | 45.53 | 46.02 | 45.39 | 45.80 | 622,948 | +0.31(+0.68%) |
Apr 22, 2015 | 45.41 | 45.51 | 45.00 | 45.49 | 610,491 | +0.32(+0.71%) |
Apr 21, 2015 | 45.62 | 45.93 | 45.09 | 45.17 | 790,006 | -0.20(-0.44%) |
Apr 20, 2015 | 45.01 | 45.94 | 45.01 | 45.37 | 1,229,894 | +0.44(+0.97%) |
Apr 17, 2015 | 45.04 | 45.26 | 44.78 | 44.94 | 809,678 | -0.23(-0.50%) |
Apr 16, 2015 | 45.19 | 45.38 | 44.59 | 45.16 | 847,749 | -0.05(-0.11%) |
Apr 15, 2015 | 45.33 | 45.52 | 45.19 | 45.21 | 818,736 | -0.07(-0.15%) |
Apr 14, 2015 | 44.96 | 45.28 | 44.85 | 45.28 | 685,065 | +0.27(+0.60%) |
Apr 13, 2015 | 45.59 | 45.65 | 44.95 | 45.01 | 874,760 | -0.41(-0.90%) |
Apr 10, 2015 | 45.38 | 45.48 | 45.03 | 45.42 | 1,033,084 | +0.26(+0.58%) |
Apr 09, 2015 | 45.36 | 45.45 | 44.96 | 45.16 | 682,736 | -0.24(-0.54%) |
Apr 08, 2015 | 45.97 | 46.04 | 45.06 | 45.40 | 964,905 | -0.44(-0.95%) |
Apr 07, 2015 | 46.26 | 46.36 | 45.77 | 45.84 | 611,568 | -0.42(-0.91%) |
Apr 06, 2015 | 46.02 | 46.54 | 45.87 | 46.26 | 806,402 | +0.24(+0.53%) |
Apr 02, 2015 | 45.69 | 46.02 | 46.02 | 46.02 | 743,135 | +0.36(+0.79%) |
Apr 01, 2015 | 45.50 | 45.69 | 45.08 | 45.66 | 854,924 | +0.21(+0.46%) |
Mar 31, 2015 | 45.53 | 45.80 | 45.41 | 45.45 | 1,418,497 | -0.08(-0.18%) |
Mar 30, 2015 | 45.53 | 45.84 | 45.17 | 45.53 | 892,929 | +0.18(+0.39%) |
Mar 27, 2015 | 44.85 | 45.54 | 44.85 | 45.35 | 703,993 | +0.54(+1.20%) |
Mar 26, 2015 | 45.15 | 45.44 | 44.76 | 44.82 | 948,004 | -0.39(-0.87%) |
Mar 25, 2015 | 46.14 | 46.14 | 45.21 | 45.21 | 804,550 | -0.30(-0.66%) |
Mar 24, 2015 | 45.74 | 46.21 | 45.40 | 45.51 | 878,664 | -0.26(-0.57%) |
Mar 23, 2015 | 46.03 | 46.11 | 45.71 | 45.77 | 706,671 | -0.35(-0.76%) |
Mar 20, 2015 | 45.74 | 46.15 | 45.50 | 46.13 | 1,259,625 | +0.57(+1.25%) |
Mar 19, 2015 | 45.35 | 45.80 | 45.17 | 45.56 | 856,652 | +0.08(+0.17%) |
Mar 18, 2015 | 44.71 | 45.65 | 44.37 | 45.48 | 1,102,167 | +0.92(+2.07%) |
Mar 17, 2015 | 44.20 | 44.60 | 44.08 | 44.56 | 904,817 | +0.26(+0.59%) |
Mar 16, 2015 | 43.95 | 44.68 | 43.85 | 44.30 | 849,563 | +0.49(+1.11%) |
Mar 13, 2015 | 44.28 | 44.28 | 43.46 | 43.81 | 858,719 | -0.60(-1.34%) |
Mar 12, 2015 | 44.01 | 44.54 | 43.95 | 44.41 | 699,956 | +0.65(+1.49%) |
Mar 11, 2015 | 43.96 | 44.12 | 43.74 | 43.75 | 1,209,108 | -0.06(-0.13%) |
Mar 10, 2015 | 43.59 | 44.05 | 43.57 | 43.81 | 541,146 | -0.03(-0.06%) |
Mar 09, 2015 | 43.83 | 44.04 | 43.67 | 43.84 | 648,789 | +0.01(+0.02%) |
Mar 06, 2015 | 44.85 | 44.96 | 43.59 | 43.83 | 1,544,823 | -1.37(-3.04%) |
Mar 05, 2015 | 44.96 | 45.50 | 44.95 | 45.20 | 1,801,031 | +0.41(+0.92%) |
Mar 04, 2015 | 44.70 | 44.91 | 44.44 | 44.79 | 924,073 | -0.15(-0.34%) |
Mar 03, 2015 | 44.64 | 45.10 | 44.46 | 44.94 | 1,070,119 | +0.29(+0.64%) |
Mar 02, 2015 | 45.26 | 45.26 | 44.00 | 44.66 | 1,797,391 | -0.68(-1.50%) |
Feb 27, 2015 | 45.09 | 45.43 | 44.77 | 45.34 | 1,306,943 | +0.37(+0.82%) |
Feb 26, 2015 | 45.73 | 45.75 | 44.77 | 44.97 | 1,013,985 | -0.69(-1.51%) |
Feb 25, 2015 | 45.81 | 46.75 | 45.46 | 45.66 | 1,463,354 | +0.22(+0.48%) |
Feb 24, 2015 | 45.47 | 45.61 | 44.96 | 45.44 | 1,407,422 | -0.08(-0.18%) |
Feb 23, 2015 | 45.22 | 45.52 | 44.64 | 45.52 | 2,262,622 | +0.30(+0.67%) |
Feb 20, 2015 | 45.00 | 45.29 | 44.73 | 45.22 | 639,407 | +0.12(+0.26%) |
Feb 19, 2015 | 45.40 | 45.52 | 44.95 | 45.10 | 1,141,473 | -0.26(-0.57%) |
Feb 18, 2015 | 44.05 | 45.43 | 44.04 | 45.36 | 1,126,108 | +1.14(+2.58%) |
Feb 17, 2015 | 44.12 | 44.66 | 43.92 | 44.22 | 2,096,646 | +0.09(+0.21%) |
Feb 13, 2015 | 44.92 | 44.13 | 44.13 | 44.13 | 1,849,967 | -0.81(-1.81%) |
Feb 12, 2015 | 45.02 | 45.18 | 44.59 | 44.94 | 882,302 | +0.06(+0.13%) |
Feb 11, 2015 | 45.39 | 45.48 | 44.62 | 44.88 | 911,819 | -0.64(-1.40%) |
Feb 10, 2015 | 45.36 | 45.66 | 45.25 | 45.52 | 1,593,155 | +0.30(+0.67%) |
Feb 09, 2015 | 45.95 | 46.07 | 44.96 | 45.22 | 1,375,450 | -0.75(-1.62%) |
Feb 06, 2015 | 47.25 | 47.25 | 45.71 | 45.97 | 1,168,980 | -1.28(-2.71%) |
Feb 05, 2015 | 46.74 | 47.44 | 46.50 | 47.25 | 930,666 | +0.86(+1.86%) |
Feb 04, 2015 | 46.90 | 47.21 | 46.34 | 46.39 | 932,548 | -0.74(-1.57%) |
Feb 03, 2015 | 47.03 | 47.31 | 46.83 | 47.13 | 817,514 | -0.15(-0.32%) |