Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.10 | 47.27 | 46.31 | 46.49 | 456,190 | -0.82(-1.73%) |
Apr 29, 2015 | 47.08 | 47.80 | 46.71 | 47.31 | 274,272 | +0.12(+0.25%) |
Apr 28, 2015 | 47.42 | 47.85 | 46.25 | 47.19 | 623,889 | -0.24(-0.51%) |
Apr 27, 2015 | 48.41 | 49.00 | 47.29 | 47.43 | 678,081 | -0.97(-2.00%) |
Apr 24, 2015 | 49.90 | 49.90 | 48.17 | 48.40 | 673,563 | -1.45(-2.91%) |
Apr 23, 2015 | 49.25 | 50.09 | 48.81 | 49.85 | 712,927 | +0.31(+0.63%) |
Apr 22, 2015 | 48.51 | 50.44 | 48.35 | 49.54 | 1,603,690 | +1.24(+2.57%) |
Apr 21, 2015 | 49.00 | 49.00 | 46.07 | 48.30 | 2,132,544 | +1.00(+2.11%) |
Apr 20, 2015 | 47.00 | 47.58 | 46.66 | 47.30 | 875,803 | +0.75(+1.61%) |
Apr 17, 2015 | 46.99 | 48.29 | 46.31 | 46.55 | 644,001 | +0.18(+0.39%) |
Apr 16, 2015 | 46.83 | 47.60 | 46.30 | 46.37 | 603,362 | -0.08(-0.17%) |
Apr 15, 2015 | 45.02 | 46.99 | 45.02 | 46.45 | 882,084 | +2.04(+4.59%) |
Apr 14, 2015 | 44.66 | 45.30 | 44.37 | 44.41 | 345,009 | -0.70(-1.55%) |
Apr 13, 2015 | 45.20 | 45.56 | 45.20 | 45.11 | 473,496 | -0.24(-0.53%) |
Apr 10, 2015 | 45.71 | 45.98 | 45.33 | 45.35 | 282,050 | -0.23(-0.50%) |
Apr 09, 2015 | 46.31 | 46.50 | 45.53 | 45.58 | 183,468 | -0.78(-1.68%) |
Apr 08, 2015 | 45.71 | 46.68 | 45.67 | 46.36 | 387,709 | +0.80(+1.76%) |
Apr 07, 2015 | 45.70 | 46.30 | 45.25 | 45.56 | 219,476 | -0.18(-0.39%) |
Apr 06, 2015 | 45.60 | 46.61 | 45.60 | 45.74 | 166,619 | -0.26(-0.57%) |
Apr 02, 2015 | 45.13 | 46.00 | 46.00 | 46.00 | 222,900 | +1.09(+2.43%) |
Apr 01, 2015 | 45.34 | 45.34 | 44.47 | 44.91 | 241,865 | -0.43(-0.95%) |
Mar 31, 2015 | 46.63 | 46.63 | 45.18 | 45.34 | 245,499 | -1.38(-2.95%) |
Mar 30, 2015 | 45.90 | 46.89 | 45.63 | 46.72 | 294,398 | +1.00(+2.19%) |
Mar 27, 2015 | 44.28 | 45.81 | 44.28 | 45.72 | 630,465 | +1.10(+2.47%) |
Mar 26, 2015 | 45.67 | 45.97 | 44.50 | 44.62 | 451,157 | -1.63(-3.52%) |
Mar 25, 2015 | 47.76 | 48.01 | 45.82 | 46.25 | 378,566 | -1.39(-2.92%) |
Mar 24, 2015 | 47.89 | 48.22 | 47.57 | 47.64 | 171,606 | -0.13(-0.27%) |
Mar 23, 2015 | 48.56 | 48.56 | 47.68 | 47.77 | 308,532 | -0.72(-1.48%) |
Mar 20, 2015 | 48.50 | 48.92 | 47.73 | 48.49 | 445,361 | +0.49(+1.02%) |
Mar 19, 2015 | 46.69 | 48.09 | 46.69 | 48.00 | 343,675 | +1.32(+2.83%) |
Mar 18, 2015 | 46.26 | 47.08 | 45.43 | 46.68 | 168,662 | +0.20(+0.43%) |
Mar 17, 2015 | 46.05 | 46.80 | 45.59 | 46.48 | 238,766 | +0.49(+1.07%) |
Mar 16, 2015 | 46.00 | 46.47 | 45.54 | 45.99 | 241,711 | +0.31(+0.68%) |
Mar 13, 2015 | 45.77 | 45.90 | 45.20 | 45.68 | 202,322 | -0.26(-0.57%) |
Mar 12, 2015 | 46.05 | 46.52 | 45.78 | 45.94 | 188,099 | -0.51(-1.10%) |
Mar 11, 2015 | 45.51 | 46.80 | 45.09 | 46.45 | 218,932 | +0.98(+2.16%) |
Mar 10, 2015 | 45.66 | 46.25 | 45.41 | 45.47 | 295,406 | -0.55(-1.20%) |
Mar 09, 2015 | 44.71 | 46.55 | 44.71 | 46.02 | 246,229 | -0.65(-1.39%) |
Mar 06, 2015 | 47.39 | 47.39 | 46.48 | 46.67 | 171,951 | -0.77(-1.62%) |
Mar 05, 2015 | 46.91 | 47.60 | 46.87 | 47.44 | 219,506 | +0.44(+0.94%) |
Mar 04, 2015 | 46.00 | 47.01 | 45.17 | 47.00 | 359,905 | +0.70(+1.51%) |
Mar 03, 2015 | 47.00 | 47.09 | 46.22 | 46.30 | 233,166 | -0.82(-1.74%) |
Mar 02, 2015 | 47.00 | 47.94 | 46.62 | 47.12 | 527,484 | -0.52(-1.09%) |
Feb 27, 2015 | 48.47 | 48.80 | 47.59 | 47.64 | 200,429 | -0.82(-1.69%) |
Feb 26, 2015 | 46.67 | 48.83 | 46.49 | 48.46 | 579,742 | +1.84(+3.95%) |
Feb 25, 2015 | 46.35 | 47.16 | 46.23 | 46.62 | 225,134 | +0.07(+0.15%) |
Feb 24, 2015 | 45.84 | 47.00 | 45.43 | 46.55 | 348,064 | +0.75(+1.64%) |
Feb 23, 2015 | 46.25 | 46.35 | 45.63 | 45.80 | 194,246 | -0.67(-1.44%) |
Feb 20, 2015 | 46.47 | 46.93 | 46.16 | 46.47 | 252,175 | -0.23(-0.49%) |
Feb 19, 2015 | 46.35 | 46.98 | 46.05 | 46.70 | 171,839 | +0.16(+0.34%) |
Feb 18, 2015 | 45.08 | 47.20 | 45.08 | 46.54 | 413,473 | -0.44(-0.94%) |
Feb 17, 2015 | 46.31 | 47.14 | 46.00 | 46.98 | 297,450 | +0.63(+1.36%) |
Feb 13, 2015 | 44.89 | 46.35 | 46.35 | 46.35 | 579,700 | +1.47(+3.28%) |
Feb 12, 2015 | 44.81 | 45.50 | 44.58 | 44.88 | 367,476 | +0.30(+0.67%) |
Feb 11, 2015 | 43.86 | 44.72 | 43.86 | 44.58 | 265,743 | +0.58(+1.32%) |
Feb 10, 2015 | 43.79 | 44.04 | 43.43 | 44.00 | 182,225 | +0.66(+1.52%) |
Feb 09, 2015 | 43.51 | 43.77 | 42.91 | 43.34 | 179,185 | -0.19(-0.44%) |
Feb 06, 2015 | 44.16 | 44.57 | 43.44 | 43.53 | 231,626 | -0.75(-1.69%) |
Feb 05, 2015 | 44.61 | 44.75 | 44.13 | 44.28 | 242,175 | -0.33(-0.74%) |
Feb 04, 2015 | 45.20 | 45.31 | 44.58 | 44.61 | 207,877 | -0.68(-1.50%) |
Feb 03, 2015 | 44.84 | 45.53 | 44.63 | 45.29 | 656,410 | +0.38(+0.85%) |