Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.20 | 47.70 | 45.97 | 46.10 | 1,757,314 | -1.30(-2.75%) |
Apr 29, 2015 | 48.26 | 48.36 | 47.17 | 47.41 | 1,693,567 | -1.13(-2.34%) |
Apr 28, 2015 | 48.22 | 48.79 | 48.11 | 48.54 | 846,028 | +0.26(+0.54%) |
Apr 27, 2015 | 48.42 | 48.94 | 48.13 | 48.28 | 1,734,012 | +0.10(+0.20%) |
Apr 24, 2015 | 48.74 | 48.93 | 48.03 | 48.18 | 757,465 | -0.62(-1.26%) |
Apr 23, 2015 | 48.05 | 49.02 | 47.91 | 48.80 | 821,929 | +0.51(+1.06%) |
Apr 22, 2015 | 48.57 | 48.57 | 47.99 | 48.29 | 793,242 | -0.18(-0.38%) |
Apr 21, 2015 | 48.27 | 48.75 | 48.14 | 48.47 | 958,371 | +0.35(+0.73%) |
Apr 20, 2015 | 47.35 | 48.31 | 47.35 | 48.12 | 700,468 | +0.95(+2.01%) |
Apr 17, 2015 | 47.08 | 47.32 | 46.88 | 47.17 | 958,144 | -0.14(-0.30%) |
Apr 16, 2015 | 47.06 | 47.40 | 46.68 | 47.32 | 910,987 | +0.27(+0.58%) |
Apr 15, 2015 | 46.88 | 47.25 | 46.69 | 47.04 | 843,362 | +0.25(+0.53%) |
Apr 14, 2015 | 46.32 | 46.87 | 46.22 | 46.80 | 760,531 | +0.13(+0.28%) |
Apr 13, 2015 | 46.60 | 47.28 | 46.60 | 46.67 | 704,299 | -0.09(-0.19%) |
Apr 10, 2015 | 46.47 | 46.83 | 46.40 | 46.76 | 1,075,312 | +0.30(+0.64%) |
Apr 09, 2015 | 46.37 | 46.89 | 46.34 | 46.46 | 901,021 | -0.14(-0.29%) |
Apr 08, 2015 | 46.87 | 46.98 | 46.32 | 46.60 | 1,448,228 | -0.41(-0.86%) |
Apr 07, 2015 | 46.93 | 47.40 | 46.83 | 47.00 | 898,472 | +0.07(+0.16%) |
Apr 06, 2015 | 47.36 | 47.78 | 46.88 | 46.93 | 1,390,134 | -0.66(-1.39%) |
Apr 02, 2015 | 48.77 | 47.59 | 47.59 | 47.59 | 2,326,894 | -1.38(-2.83%) |
Apr 01, 2015 | 49.89 | 49.90 | 48.60 | 48.97 | 1,577,133 | -1.13(-2.26%) |
Mar 31, 2015 | 49.98 | 50.22 | 49.88 | 50.10 | 954,332 | -0.12(-0.23%) |
Mar 30, 2015 | 50.02 | 50.43 | 49.96 | 50.22 | 653,472 | +0.27(+0.53%) |
Mar 27, 2015 | 49.81 | 50.08 | 49.68 | 49.95 | 699,793 | +0.06(+0.12%) |
Mar 26, 2015 | 49.51 | 50.09 | 49.12 | 49.90 | 747,458 | +0.13(+0.27%) |
Mar 25, 2015 | 50.81 | 50.81 | 49.75 | 49.76 | 829,438 | -0.91(-1.80%) |
Mar 24, 2015 | 51.59 | 51.59 | 50.60 | 50.67 | 738,371 | -0.71(-1.39%) |
Mar 23, 2015 | 51.78 | 51.88 | 51.35 | 51.39 | 794,906 | -0.55(-1.06%) |
Mar 20, 2015 | 51.98 | 52.08 | 51.57 | 51.94 | 1,607,863 | -0.16(-0.30%) |
Mar 19, 2015 | 51.92 | 52.48 | 51.87 | 52.09 | 733,098 | -0.01(-0.01%) |
Mar 18, 2015 | 51.64 | 52.22 | 51.13 | 52.10 | 675,562 | +0.39(+0.75%) |
Mar 17, 2015 | 51.43 | 51.85 | 51.40 | 51.71 | 723,267 | +0.32(+0.63%) |
Mar 16, 2015 | 50.91 | 51.46 | 50.68 | 51.39 | 493,557 | +0.71(+1.39%) |
Mar 13, 2015 | 50.73 | 51.02 | 50.36 | 50.68 | 400,411 | -0.14(-0.28%) |
Mar 12, 2015 | 50.55 | 51.04 | 50.47 | 50.82 | 423,197 | +0.34(+0.67%) |
Mar 11, 2015 | 49.67 | 50.50 | 49.59 | 50.49 | 717,423 | +0.70(+1.41%) |
Mar 10, 2015 | 50.01 | 50.23 | 49.55 | 49.79 | 844,623 | -0.61(-1.21%) |
Mar 09, 2015 | 50.30 | 50.58 | 50.18 | 50.39 | 400,667 | +0.16(+0.31%) |
Mar 06, 2015 | 50.08 | 50.72 | 50.04 | 50.24 | 659,526 | -0.09(-0.17%) |
Mar 05, 2015 | 50.34 | 50.43 | 49.92 | 50.33 | 546,445 | -0.00(-0.01%) |
Mar 04, 2015 | 50.51 | 50.58 | 50.14 | 50.33 | 547,026 | -0.25(-0.49%) |
Mar 03, 2015 | 51.34 | 51.42 | 50.44 | 50.58 | 972,697 | -0.86(-1.67%) |
Mar 02, 2015 | 50.73 | 51.50 | 50.73 | 51.43 | 678,324 | +0.80(+1.58%) |
Feb 27, 2015 | 50.65 | 50.82 | 50.56 | 50.63 | 625,404 | -0.16(-0.31%) |
Feb 26, 2015 | 50.88 | 51.08 | 50.56 | 50.79 | 742,566 | -0.12(-0.24%) |
Feb 25, 2015 | 50.77 | 51.13 | 50.77 | 50.91 | 739,528 | +0.08(+0.15%) |
Feb 24, 2015 | 50.56 | 50.95 | 50.15 | 50.84 | 864,874 | +0.41(+0.81%) |
Feb 23, 2015 | 50.53 | 50.80 | 50.10 | 50.43 | 749,075 | +0.02(+0.03%) |
Feb 20, 2015 | 50.18 | 50.43 | 49.38 | 50.41 | 696,187 | +0.05(+0.10%) |
Feb 19, 2015 | 49.79 | 50.61 | 49.58 | 50.36 | 1,080,553 | +0.51(+1.03%) |
Feb 18, 2015 | 49.60 | 49.92 | 49.47 | 49.85 | 741,440 | +0.28(+0.56%) |
Feb 17, 2015 | 49.23 | 49.67 | 49.14 | 49.57 | 761,065 | +0.15(+0.30%) |
Feb 13, 2015 | 48.74 | 49.43 | 49.43 | 49.43 | 751,357 | +0.63(+1.28%) |
Feb 12, 2015 | 48.40 | 48.92 | 48.32 | 48.80 | 910,980 | +0.49(+1.01%) |
Feb 11, 2015 | 48.07 | 48.44 | 47.85 | 48.31 | 755,325 | +0.23(+0.47%) |
Feb 10, 2015 | 47.94 | 48.23 | 47.48 | 48.09 | 791,565 | +0.46(+0.96%) |
Feb 09, 2015 | 48.00 | 48.20 | 47.31 | 47.63 | 1,235,821 | -0.46(-0.95%) |
Feb 06, 2015 | 46.98 | 48.51 | 46.36 | 48.09 | 1,187,671 | +0.34(+0.71%) |
Feb 05, 2015 | 46.99 | 49.24 | 46.99 | 47.75 | 2,286,924 | +1.50(+3.24%) |
Feb 04, 2015 | 46.23 | 46.67 | 45.82 | 46.25 | 1,364,858 | -0.42(-0.90%) |
Feb 03, 2015 | 46.75 | 46.76 | 46.23 | 46.67 | 1,748,854 | +0.48(+1.05%) |