Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.37 | 49.37 | 49.37 | 49.37 | 4,721 | +0.37(+0.76%) |
Apr 29, 2015 | 49.00 | 49.00 | 49.00 | 49.00 | 407 | -1.47(-2.92%) |
Apr 27, 2015 | 50.47 | 50.47 | 50.47 | 1,650 | +1.17(+2.38%) | |
Apr 15, 2015 | 49.30 | 49.30 | 49.30 | 0 | +1.47(+3.07%) | |
Apr 14, 2015 | 48.04 | 48.04 | 47.83 | 47.83 | 9,511 | +0.03(+0.06%) |
Apr 10, 2015 | 47.80 | 47.80 | 47.80 | 296 | +1.00(+2.14%) | |
Apr 07, 2015 | 46.80 | 46.80 | 46.80 | 85 | +1.01(+2.21%) | |
Apr 06, 2015 | 46.25 | 46.30 | 45.79 | 45.79 | 3,273 | -0.89(-1.90%) |
Apr 02, 2015 | 46.68 | 46.68 | 46.68 | 0 | +1.89(+4.21%) | |
Apr 01, 2015 | 44.79 | 44.79 | 44.79 | 44.79 | 1,001 | +1.34(+3.08%) |
Mar 31, 2015 | 44.05 | 44.05 | 43.40 | 43.45 | 11,280 | -2.10(-4.61%) |
Mar 30, 2015 | 45.55 | 45.55 | 45.55 | 45.55 | 280 | -0.65(-1.41%) |
Mar 27, 2015 | 46.20 | 46.20 | 46.20 | 46.20 | 1,550 | +0.65(+1.43%) |
Mar 26, 2015 | 45.93 | 45.93 | 45.55 | 45.55 | 7,678 | -1.56(-3.32%) |
Mar 25, 2015 | 47.14 | 47.14 | 47.11 | 47.11 | 686 | +0.01(+0.03%) |
Mar 24, 2015 | 47.10 | 47.10 | 47.10 | 47.10 | 3,076 | +0.95(+2.06%) |
Mar 19, 2015 | 46.15 | 46.15 | 46.15 | 685 | -1.30(-2.74%) | |
Mar 18, 2015 | 47.15 | 47.45 | 47.15 | 47.45 | 855 | -0.05(-0.11%) |
Mar 16, 2015 | 47.50 | 47.50 | 47.50 | 3,258 | +1.57(+3.41%) | |
Mar 13, 2015 | 45.92 | 45.93 | 45.92 | 45.93 | 40,033 | +0.13(+0.29%) |
Mar 12, 2015 | 46.06 | 46.06 | 45.80 | 45.80 | 64,292 | -1.99(-4.16%) |
Mar 09, 2015 | 47.79 | 47.79 | 47.79 | 61,461 | -1.21(-2.47%) | |
Mar 04, 2015 | 49.00 | 49.00 | 49.00 | 321 | -0.90(-1.80%) | |
Mar 03, 2015 | 49.90 | 49.90 | 49.90 | 49.90 | 1,901 | +1.09(+2.23%) |
Mar 02, 2015 | 49.65 | 49.65 | 48.81 | 48.81 | 2,999 | -1.19(-2.38%) |
Feb 27, 2015 | 49.20 | 50.00 | 49.20 | 50.00 | 5,305 | +1.50(+3.09%) |
Feb 26, 2015 | 48.50 | 48.50 | 48.50 | 48.50 | 1,025 | -0.11(-0.23%) |
Feb 25, 2015 | 48.61 | 48.61 | 48.61 | 48.61 | 31,397 | +0.16(+0.33%) |
Feb 24, 2015 | 48.45 | 48.45 | 48.45 | 48.45 | 1,931 | -0.40(-0.82%) |
Feb 23, 2015 | 48.00 | 48.85 | 48.00 | 48.85 | 15,094 | +1.50(+3.17%) |
Feb 20, 2015 | 47.22 | 47.44 | 47.22 | 47.35 | 35,985 | +0.08(+0.17%) |
Feb 19, 2015 | 47.27 | 47.27 | 47.27 | 47.27 | 4,718 | +0.27(+0.57%) |
Feb 18, 2015 | 47.05 | 47.05 | 47.00 | 47.00 | 21,232 | +0.14(+0.31%) |
Feb 17, 2015 | 47.55 | 47.55 | 46.78 | 46.86 | 43,536 | +0.46(+0.98%) |
Feb 13, 2015 | 46.40 | 46.40 | 46.40 | 0 | -0.44(-0.94%) | |
Feb 12, 2015 | 47.04 | 47.31 | 46.57 | 46.84 | 122,692 | +1.04(+2.27%) |
Feb 11, 2015 | 46.22 | 46.22 | 45.80 | 45.80 | 1,215 | -0.86(-1.84%) |
Feb 10, 2015 | 46.66 | 46.66 | 46.66 | 46.66 | 1,508 | +0.43(+0.93%) |
Feb 09, 2015 | 46.10 | 46.23 | 46.10 | 46.23 | 2,318 | +0.32(+0.70%) |
Feb 05, 2015 | 45.91 | 45.91 | 45.91 | 0 | -0.69(-1.48%) | |
Feb 04, 2015 | 46.60 | 46.60 | 46.60 | 46.60 | 1,722 | +0.03(+0.06%) |
Feb 03, 2015 | 46.67 | 47.36 | 46.54 | 46.57 | 1,827 | -0.11(-0.24%) |