Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.07 | 43.30 | 41.86 | 42.22 | 753,489 | -0.99(-2.28%) |
Apr 29, 2015 | 44.56 | 44.56 | 42.49 | 43.20 | 499,132 | -1.42(-3.19%) |
Apr 28, 2015 | 43.83 | 44.63 | 43.30 | 44.62 | 369,071 | +0.58(+1.32%) |
Apr 27, 2015 | 44.97 | 45.06 | 43.80 | 44.04 | 501,186 | -0.77(-1.72%) |
Apr 24, 2015 | 43.62 | 45.06 | 43.55 | 44.81 | 838,674 | +1.43(+3.30%) |
Apr 23, 2015 | 43.03 | 45.95 | 42.71 | 43.38 | 1,711,356 | -3.25(-6.96%) |
Apr 22, 2015 | 47.23 | 47.51 | 46.41 | 46.63 | 483,784 | -0.64(-1.36%) |
Apr 21, 2015 | 46.79 | 47.80 | 46.62 | 47.27 | 369,848 | +0.81(+1.74%) |
Apr 20, 2015 | 47.05 | 47.14 | 46.02 | 46.46 | 746,642 | -0.32(-0.68%) |
Apr 17, 2015 | 46.18 | 46.81 | 45.42 | 46.78 | 550,831 | +0.19(+0.40%) |
Apr 16, 2015 | 47.10 | 47.32 | 46.25 | 46.59 | 299,673 | -0.69(-1.46%) |
Apr 15, 2015 | 47.79 | 47.93 | 47.05 | 47.28 | 481,669 | +0.06(+0.13%) |
Apr 14, 2015 | 46.73 | 47.40 | 46.19 | 47.22 | 562,879 | +0.69(+1.49%) |
Apr 13, 2015 | 47.23 | 47.40 | 46.26 | 46.53 | 629,974 | -0.55(-1.17%) |
Apr 10, 2015 | 47.79 | 48.04 | 46.75 | 47.08 | 1,018,470 | -0.76(-1.59%) |
Apr 09, 2015 | 48.23 | 48.48 | 47.16 | 47.84 | 770,451 | -1.20(-2.46%) |
Apr 08, 2015 | 48.13 | 49.21 | 48.13 | 49.05 | 412,245 | +0.91(+1.89%) |
Apr 07, 2015 | 48.86 | 48.86 | 47.67 | 48.14 | 349,377 | -0.78(-1.59%) |
Apr 06, 2015 | 48.51 | 49.25 | 48.15 | 48.92 | 383,935 | +0.30(+0.61%) |
Apr 02, 2015 | 47.44 | 48.62 | 48.62 | 48.62 | 563,803 | +1.14(+2.41%) |
Apr 01, 2015 | 48.01 | 48.27 | 46.98 | 47.48 | 512,387 | -0.53(-1.11%) |
Mar 31, 2015 | 48.19 | 48.83 | 47.55 | 48.01 | 642,453 | -0.18(-0.37%) |
Mar 30, 2015 | 47.63 | 48.37 | 47.14 | 48.19 | 446,686 | +0.95(+2.01%) |
Mar 27, 2015 | 45.78 | 47.34 | 45.73 | 47.24 | 434,303 | +1.53(+3.35%) |
Mar 26, 2015 | 45.58 | 45.82 | 44.93 | 45.71 | 403,654 | -0.08(-0.17%) |
Mar 25, 2015 | 46.04 | 46.67 | 45.74 | 45.79 | 429,224 | -0.25(-0.54%) |
Mar 24, 2015 | 45.50 | 46.45 | 44.78 | 46.04 | 438,096 | +0.68(+1.50%) |
Mar 23, 2015 | 45.26 | 46.11 | 44.72 | 45.35 | 612,610 | -0.05(-0.11%) |
Mar 20, 2015 | 44.71 | 46.75 | 44.71 | 45.40 | 900,455 | +1.10(+2.47%) |
Mar 19, 2015 | 44.86 | 45.35 | 43.72 | 44.31 | 482,057 | -0.43(-0.97%) |
Mar 18, 2015 | 42.72 | 44.97 | 42.30 | 44.74 | 853,241 | +2.15(+5.05%) |
Mar 17, 2015 | 42.74 | 43.33 | 42.29 | 42.59 | 427,534 | -0.45(-1.05%) |
Mar 16, 2015 | 43.06 | 43.47 | 42.51 | 43.05 | 421,156 | +0.17(+0.39%) |
Mar 13, 2015 | 42.98 | 43.20 | 42.45 | 42.88 | 408,499 | -0.34(-0.78%) |
Mar 12, 2015 | 43.02 | 43.66 | 42.59 | 43.21 | 536,927 | +0.01(+0.02%) |
Mar 11, 2015 | 41.75 | 43.41 | 41.58 | 43.20 | 533,199 | +1.39(+3.33%) |
Mar 10, 2015 | 41.83 | 42.30 | 41.62 | 41.81 | 318,560 | -0.32(-0.75%) |
Mar 09, 2015 | 42.02 | 42.47 | 41.40 | 42.13 | 446,910 | +0.35(+0.83%) |
Mar 06, 2015 | 42.80 | 43.03 | 41.42 | 41.78 | 575,290 | -1.47(-3.40%) |
Mar 05, 2015 | 42.92 | 43.43 | 42.58 | 43.25 | 434,266 | +0.55(+1.29%) |
Mar 04, 2015 | 42.36 | 42.93 | 41.95 | 42.70 | 519,115 | +0.26(+0.60%) |
Mar 03, 2015 | 43.50 | 43.84 | 42.16 | 42.44 | 1,080,027 | -1.29(-2.96%) |
Mar 02, 2015 | 43.80 | 44.11 | 43.12 | 43.74 | 397,457 | -0.20(-0.45%) |
Feb 27, 2015 | 42.98 | 44.14 | 42.87 | 43.93 | 621,226 | +1.02(+2.37%) |
Feb 26, 2015 | 43.23 | 43.50 | 42.57 | 42.92 | 323,720 | -0.24(-0.55%) |
Feb 25, 2015 | 43.40 | 43.82 | 43.09 | 43.15 | 659,947 | -0.35(-0.79%) |
Feb 24, 2015 | 42.78 | 43.97 | 42.19 | 43.50 | 1,219,506 | +2.20(+5.33%) |
Feb 23, 2015 | 41.64 | 42.07 | 40.90 | 41.30 | 463,222 | -0.61(-1.46%) |
Feb 20, 2015 | 41.75 | 42.05 | 41.16 | 41.91 | 484,653 | -0.02(-0.05%) |
Feb 19, 2015 | 42.15 | 42.26 | 41.34 | 41.93 | 428,400 | -0.34(-0.79%) |
Feb 18, 2015 | 41.81 | 42.33 | 41.32 | 42.27 | 772,810 | +0.57(+1.37%) |
Feb 17, 2015 | 41.28 | 41.82 | 40.64 | 41.69 | 526,142 | +0.30(+0.72%) |
Feb 13, 2015 | 41.49 | 41.40 | 41.40 | 41.40 | 776,559 | -0.09(-0.21%) |
Feb 12, 2015 | 40.10 | 41.57 | 39.95 | 41.49 | 840,993 | +1.75(+4.40%) |
Feb 11, 2015 | 39.17 | 40.37 | 39.11 | 39.74 | 552,170 | -0.08(-0.20%) |
Feb 10, 2015 | 39.27 | 40.22 | 39.24 | 39.82 | 580,037 | +0.66(+1.69%) |
Feb 09, 2015 | 38.61 | 39.42 | 38.34 | 39.16 | 382,906 | +0.62(+1.61%) |
Feb 06, 2015 | 38.03 | 38.66 | 37.76 | 38.53 | 1,188,500 | +0.66(+1.75%) |
Feb 05, 2015 | 38.34 | 38.72 | 37.40 | 37.87 | 519,882 | -0.46(-1.21%) |
Feb 04, 2015 | 36.73 | 38.46 | 36.53 | 38.34 | 1,005,186 | +1.32(+3.57%) |
Feb 03, 2015 | 35.94 | 37.07 | 35.76 | 37.01 | 581,884 | +1.07(+2.97%) |