Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.81 | 46.01 | 45.25 | 45.71 | 1,544,584 | -0.32(-0.69%) |
Apr 29, 2015 | 46.55 | 46.80 | 45.85 | 46.03 | 1,597,044 | -0.87(-1.84%) |
Apr 28, 2015 | 47.93 | 47.93 | 46.65 | 46.90 | 1,782,750 | -1.15(-2.40%) |
Apr 27, 2015 | 48.25 | 48.31 | 47.80 | 48.05 | 1,135,779 | -0.05(-0.10%) |
Apr 24, 2015 | 47.76 | 48.44 | 47.49 | 48.10 | 1,092,772 | +0.62(+1.31%) |
Apr 23, 2015 | 47.69 | 47.93 | 47.48 | 47.48 | 997,180 | -0.31(-0.65%) |
Apr 22, 2015 | 47.92 | 48.01 | 47.64 | 47.79 | 1,068,048 | -0.17(-0.35%) |
Apr 21, 2015 | 47.57 | 48.04 | 47.37 | 47.96 | 1,778,927 | +0.52(+1.09%) |
Apr 20, 2015 | 47.08 | 47.69 | 47.00 | 47.44 | 1,527,894 | +0.35(+0.75%) |
Apr 17, 2015 | 47.01 | 47.22 | 46.65 | 47.08 | 1,155,394 | -0.07(-0.15%) |
Apr 16, 2015 | 46.82 | 47.24 | 46.39 | 47.16 | 993,476 | +0.22(+0.46%) |
Apr 15, 2015 | 47.14 | 47.30 | 46.75 | 46.94 | 789,137 | -0.22(-0.47%) |
Apr 14, 2015 | 47.12 | 47.39 | 47.07 | 47.16 | 977,677 | +0.26(+0.55%) |
Apr 13, 2015 | 47.01 | 47.17 | 46.90 | 46.90 | 963,632 | -0.12(-0.25%) |
Apr 10, 2015 | 47.37 | 47.75 | 46.83 | 47.02 | 1,493,898 | -0.09(-0.20%) |
Apr 09, 2015 | 47.67 | 48.01 | 46.88 | 47.11 | 1,739,854 | -0.74(-1.54%) |
Apr 08, 2015 | 47.62 | 47.92 | 47.52 | 47.85 | 931,021 | +0.25(+0.51%) |
Apr 07, 2015 | 47.96 | 48.06 | 47.35 | 47.60 | 903,240 | -0.26(-0.54%) |
Apr 06, 2015 | 47.38 | 48.16 | 47.38 | 47.86 | 845,698 | +0.40(+0.84%) |
Apr 02, 2015 | 47.05 | 47.47 | 47.47 | 47.47 | 903,140 | +0.48(+1.01%) |
Apr 01, 2015 | 47.62 | 47.79 | 46.65 | 46.99 | 1,338,891 | -0.56(-1.18%) |
Mar 31, 2015 | 48.08 | 48.42 | 47.55 | 47.55 | 1,330,424 | -0.58(-1.20%) |
Mar 30, 2015 | 47.69 | 48.16 | 47.22 | 48.13 | 1,010,509 | +0.74(+1.57%) |
Mar 27, 2015 | 47.98 | 48.48 | 47.16 | 47.39 | 1,705,225 | -0.68(-1.41%) |
Mar 26, 2015 | 48.03 | 48.30 | 47.82 | 48.06 | 1,395,583 | +0.04(+0.09%) |
Mar 25, 2015 | 48.24 | 48.64 | 47.87 | 48.02 | 1,483,331 | -0.12(-0.25%) |
Mar 24, 2015 | 48.75 | 48.81 | 48.10 | 48.14 | 940,812 | -0.53(-1.10%) |
Mar 23, 2015 | 49.20 | 49.23 | 48.66 | 48.68 | 1,204,045 | -0.55(-1.11%) |
Mar 20, 2015 | 48.04 | 49.35 | 47.93 | 49.23 | 1,317,212 | +1.25(+2.60%) |
Mar 19, 2015 | 47.61 | 48.29 | 47.45 | 47.98 | 1,160,295 | +0.37(+0.77%) |
Mar 18, 2015 | 46.86 | 47.73 | 46.34 | 47.61 | 2,546,394 | +0.76(+1.63%) |
Mar 17, 2015 | 46.77 | 47.09 | 46.52 | 46.85 | 1,752,644 | +0.02(+0.05%) |
Mar 16, 2015 | 46.67 | 47.18 | 46.59 | 46.82 | 1,464,243 | +0.35(+0.74%) |
Mar 13, 2015 | 46.81 | 46.84 | 46.20 | 46.48 | 1,217,415 | -0.35(-0.74%) |
Mar 12, 2015 | 46.71 | 47.08 | 46.52 | 46.82 | 1,080,061 | +0.32(+0.68%) |
Mar 11, 2015 | 46.06 | 46.80 | 45.97 | 46.51 | 1,701,015 | +0.55(+1.19%) |
Mar 10, 2015 | 45.66 | 46.34 | 45.53 | 45.96 | 1,443,021 | +0.08(+0.17%) |
Mar 09, 2015 | 46.51 | 46.72 | 45.83 | 45.88 | 1,110,663 | -0.36(-0.77%) |
Mar 06, 2015 | 45.90 | 46.27 | 45.04 | 46.24 | 2,241,625 | -0.63(-1.34%) |
Mar 05, 2015 | 46.92 | 47.35 | 46.76 | 46.86 | 1,080,011 | +0.19(+0.41%) |
Mar 04, 2015 | 47.49 | 47.47 | 46.47 | 46.67 | 1,289,574 | -0.80(-1.68%) |
Mar 03, 2015 | 47.47 | 47.61 | 46.81 | 47.47 | 1,453,337 | -0.16(-0.33%) |
Mar 02, 2015 | 47.74 | 48.21 | 47.39 | 47.62 | 2,064,575 | +0.40(+0.84%) |
Feb 27, 2015 | 46.63 | 47.31 | 46.52 | 47.23 | 1,466,004 | +0.67(+1.44%) |
Feb 26, 2015 | 47.10 | 47.19 | 46.22 | 46.56 | 1,827,538 | -0.52(-1.10%) |
Feb 25, 2015 | 47.45 | 47.78 | 46.85 | 47.08 | 1,747,926 | -0.41(-0.87%) |
Feb 24, 2015 | 48.18 | 48.26 | 47.31 | 47.49 | 1,537,218 | -0.84(-1.74%) |
Feb 23, 2015 | 48.24 | 48.70 | 48.02 | 48.33 | 858,549 | +0.36(+0.76%) |
Feb 20, 2015 | 47.29 | 48.00 | 47.26 | 47.97 | 1,432,450 | +0.82(+1.74%) |
Feb 19, 2015 | 47.89 | 48.19 | 46.86 | 47.15 | 1,696,396 | -0.93(-1.94%) |
Feb 18, 2015 | 47.77 | 48.15 | 47.25 | 48.08 | 2,012,918 | +0.20(+0.42%) |
Feb 17, 2015 | 48.82 | 49.09 | 47.63 | 47.88 | 1,979,468 | -0.96(-1.97%) |
Feb 13, 2015 | 50.25 | 48.84 | 48.84 | 48.84 | 3,087,248 | -1.47(-2.93%) |
Feb 12, 2015 | 49.59 | 50.44 | 49.51 | 50.31 | 2,357,632 | +0.85(+1.71%) |
Feb 11, 2015 | 49.13 | 49.57 | 48.89 | 49.47 | 1,524,658 | +0.27(+0.55%) |
Feb 10, 2015 | 48.42 | 49.21 | 48.07 | 49.20 | 1,620,357 | +0.83(+1.72%) |
Feb 09, 2015 | 49.42 | 49.57 | 48.30 | 48.36 | 2,290,042 | -1.24(-2.50%) |
Feb 06, 2015 | 52.38 | 52.40 | 49.16 | 49.60 | 3,629,847 | -3.17(-6.01%) |
Feb 05, 2015 | 52.43 | 52.86 | 51.98 | 52.77 | 2,320,871 | +0.48(+0.91%) |
Feb 04, 2015 | 52.03 | 52.65 | 51.59 | 52.30 | 1,280,442 | +0.11(+0.20%) |
Feb 03, 2015 | 51.68 | 52.23 | 51.40 | 52.19 | 1,408,427 | +0.09(+0.16%) |