Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.67 | 46.95 | 46.32 | 46.55 | 1,819,014 | -0.07(-0.15%) |
Apr 29, 2015 | 46.62 | 47.04 | 46.49 | 46.62 | 1,073,540 | -0.16(-0.34%) |
Apr 28, 2015 | 46.49 | 46.89 | 46.10 | 46.78 | 616,571 | +0.11(+0.24%) |
Apr 27, 2015 | 46.82 | 47.09 | 46.53 | 46.67 | 1,017,846 | -0.06(-0.13%) |
Apr 24, 2015 | 46.32 | 46.73 | 46.06 | 46.73 | 472,571 | +0.25(+0.54%) |
Apr 23, 2015 | 46.13 | 46.71 | 46.12 | 46.48 | 479,410 | +0.17(+0.37%) |
Apr 22, 2015 | 46.12 | 46.51 | 45.76 | 46.31 | 643,421 | +0.19(+0.41%) |
Apr 21, 2015 | 46.58 | 46.79 | 46.03 | 46.12 | 749,353 | -0.29(-0.62%) |
Apr 20, 2015 | 46.08 | 46.70 | 45.92 | 46.41 | 802,631 | +0.58(+1.26%) |
Apr 17, 2015 | 45.91 | 46.10 | 45.60 | 45.83 | 437,391 | -0.12(-0.26%) |
Apr 16, 2015 | 45.99 | 46.05 | 45.49 | 45.95 | 646,274 | -0.08(-0.17%) |
Apr 15, 2015 | 46.50 | 46.50 | 46.00 | 46.03 | 452,650 | -0.24(-0.52%) |
Apr 14, 2015 | 46.35 | 46.47 | 45.96 | 46.27 | 458,368 | -0.07(-0.15%) |
Apr 13, 2015 | 46.66 | 47.09 | 46.30 | 46.34 | 530,187 | -0.28(-0.60%) |
Apr 10, 2015 | 45.76 | 46.70 | 45.60 | 46.62 | 1,203,475 | +0.89(+1.94%) |
Apr 09, 2015 | 45.22 | 45.85 | 45.16 | 45.73 | 1,051,079 | +0.43(+0.95%) |
Apr 08, 2015 | 45.02 | 45.63 | 44.89 | 45.31 | 1,337,613 | +0.38(+0.84%) |
Apr 07, 2015 | 45.13 | 45.74 | 44.78 | 44.93 | 1,891,562 | +0.52(+1.17%) |
Apr 06, 2015 | 44.43 | 44.95 | 44.32 | 44.41 | 953,542 | -0.23(-0.51%) |
Apr 02, 2015 | 44.60 | 44.64 | 44.64 | 44.64 | 1,173,798 | +0.27(+0.61%) |
Apr 01, 2015 | 43.50 | 44.74 | 43.43 | 44.37 | 1,419,555 | +0.84(+1.92%) |
Mar 31, 2015 | 44.31 | 44.31 | 43.43 | 43.53 | 3,531,587 | -0.94(-2.11%) |
Mar 30, 2015 | 43.88 | 44.67 | 43.87 | 44.47 | 507,353 | +0.62(+1.41%) |
Mar 27, 2015 | 43.73 | 43.89 | 43.34 | 43.85 | 345,467 | +0.15(+0.34%) |
Mar 26, 2015 | 43.54 | 44.08 | 43.35 | 43.70 | 764,963 | -0.04(-0.09%) |
Mar 25, 2015 | 44.21 | 44.31 | 43.73 | 43.74 | 623,224 | -0.38(-0.86%) |
Mar 24, 2015 | 44.29 | 44.63 | 43.83 | 44.12 | 349,139 | -0.17(-0.38%) |
Mar 23, 2015 | 44.56 | 44.82 | 44.27 | 44.29 | 477,590 | -0.20(-0.45%) |
Mar 20, 2015 | 44.06 | 44.59 | 43.89 | 44.49 | 706,174 | +0.64(+1.46%) |
Mar 19, 2015 | 44.20 | 44.34 | 43.58 | 43.85 | 324,634 | -0.52(-1.17%) |
Mar 18, 2015 | 43.29 | 44.46 | 43.15 | 44.37 | 485,666 | +1.04(+2.39%) |
Mar 17, 2015 | 43.41 | 43.79 | 43.14 | 43.33 | 626,651 | -0.33(-0.75%) |
Mar 16, 2015 | 43.64 | 44.64 | 43.48 | 43.66 | 557,021 | +0.17(+0.39%) |
Mar 13, 2015 | 43.28 | 43.69 | 42.88 | 43.49 | 556,309 | +0.15(+0.35%) |
Mar 12, 2015 | 43.03 | 43.78 | 42.95 | 43.34 | 503,985 | +0.28(+0.65%) |
Mar 11, 2015 | 42.96 | 43.42 | 42.91 | 43.06 | 688,214 | +0.12(+0.28%) |
Mar 10, 2015 | 43.22 | 43.40 | 42.78 | 42.94 | 1,094,759 | -0.73(-1.67%) |
Mar 09, 2015 | 44.02 | 44.08 | 43.28 | 43.67 | 1,091,224 | -0.17(-0.39%) |
Mar 06, 2015 | 44.70 | 44.91 | 43.70 | 43.84 | 730,940 | -1.03(-2.29%) |
Mar 05, 2015 | 44.81 | 45.15 | 44.81 | 44.87 | 987,417 | +0.21(+0.47%) |
Mar 04, 2015 | 44.20 | 44.68 | 44.32 | 44.66 | 726,649 | +0.34(+0.77%) |
Mar 03, 2015 | 43.56 | 44.35 | 43.56 | 44.32 | 664,212 | +0.59(+1.35%) |
Mar 02, 2015 | 44.38 | 44.43 | 43.08 | 43.73 | 1,935,382 | -0.65(-1.46%) |
Feb 27, 2015 | 44.88 | 45.13 | 44.15 | 44.38 | 861,598 | -0.45(-1.00%) |
Feb 26, 2015 | 44.08 | 45.04 | 43.75 | 44.83 | 1,508,969 | +0.75(+1.70%) |
Feb 25, 2015 | 44.84 | 44.91 | 44.00 | 44.08 | 776,694 | -0.96(-2.13%) |
Feb 24, 2015 | 45.87 | 45.94 | 44.94 | 45.04 | 1,586,851 | -0.78(-1.70%) |
Feb 23, 2015 | 46.03 | 46.96 | 45.38 | 45.81 | 2,724,980 | +1.60(+3.61%) |
Feb 20, 2015 | 43.62 | 44.26 | 43.35 | 44.22 | 1,294,435 | +0.62(+1.42%) |
Feb 19, 2015 | 43.62 | 44.07 | 43.39 | 43.60 | 885,358 | -0.02(-0.05%) |
Feb 18, 2015 | 43.15 | 43.69 | 43.02 | 43.62 | 639,440 | +0.47(+1.09%) |
Feb 17, 2015 | 42.84 | 43.21 | 42.45 | 43.15 | 577,480 | +0.25(+0.58%) |
Feb 13, 2015 | 42.46 | 42.90 | 42.90 | 42.90 | 903,060 | +0.59(+1.39%) |
Feb 12, 2015 | 42.43 | 42.68 | 41.92 | 42.31 | 912,482 | +0.06(+0.14%) |
Feb 11, 2015 | 41.81 | 42.45 | 41.56 | 42.25 | 1,239,104 | +0.33(+0.78%) |
Feb 10, 2015 | 42.18 | 42.22 | 41.71 | 41.93 | 819,834 | +0.00(+0.00%) |
Feb 09, 2015 | 41.83 | 42.14 | 41.67 | 41.93 | 1,105,045 | +0.02(+0.05%) |
Feb 06, 2015 | 42.01 | 42.51 | 41.79 | 41.91 | 684,574 | +0.02(+0.05%) |
Feb 05, 2015 | 41.76 | 42.09 | 41.42 | 41.89 | 1,028,690 | +0.31(+0.74%) |
Feb 04, 2015 | 41.39 | 41.92 | 41.17 | 41.58 | 951,216 | +0.00(+0.00%) |
Feb 03, 2015 | 40.84 | 41.64 | 40.70 | 41.58 | 1,048,992 | +0.92(+2.26%) |