Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.00 | 45.20 | 43.97 | 44.05 | 397,557 | -1.38(-3.03%) |
Apr 29, 2015 | 45.67 | 45.84 | 45.19 | 45.43 | 162,144 | -0.41(-0.90%) |
Apr 28, 2015 | 45.69 | 45.98 | 45.39 | 45.84 | 140,328 | +0.16(+0.35%) |
Apr 27, 2015 | 45.45 | 46.02 | 45.36 | 45.68 | 280,047 | +0.31(+0.68%) |
Apr 24, 2015 | 46.06 | 46.27 | 45.25 | 45.37 | 216,123 | -0.51(-1.10%) |
Apr 23, 2015 | 45.57 | 46.01 | 45.51 | 45.88 | 175,999 | +0.07(+0.14%) |
Apr 22, 2015 | 45.58 | 46.03 | 44.85 | 45.81 | 422,891 | -0.19(-0.41%) |
Apr 21, 2015 | 45.74 | 47.44 | 45.17 | 46.00 | 492,262 | +0.51(+1.13%) |
Apr 20, 2015 | 45.01 | 45.92 | 45.01 | 45.48 | 352,556 | -0.20(-0.43%) |
Apr 17, 2015 | 45.95 | 46.02 | 45.24 | 45.68 | 367,605 | -0.53(-1.15%) |
Apr 16, 2015 | 46.29 | 46.53 | 46.08 | 46.21 | 182,983 | -0.33(-0.70%) |
Apr 15, 2015 | 46.29 | 46.85 | 46.10 | 46.54 | 230,690 | +0.38(+0.83%) |
Apr 14, 2015 | 46.12 | 46.47 | 45.75 | 46.16 | 201,327 | +0.04(+0.08%) |
Apr 13, 2015 | 46.06 | 46.61 | 46.05 | 46.12 | 145,787 | +0.06(+0.12%) |
Apr 10, 2015 | 45.92 | 46.12 | 45.72 | 46.06 | 196,439 | +0.43(+0.94%) |
Apr 09, 2015 | 45.26 | 45.92 | 45.21 | 45.63 | 374,247 | +0.20(+0.43%) |
Apr 08, 2015 | 45.26 | 45.47 | 44.86 | 45.44 | 309,926 | +0.16(+0.35%) |
Apr 07, 2015 | 46.84 | 46.84 | 45.21 | 45.28 | 724,174 | -2.87(-5.95%) |
Apr 06, 2015 | 47.29 | 48.26 | 47.28 | 48.14 | 365,748 | +0.44(+0.92%) |
Apr 02, 2015 | 47.67 | 47.70 | 47.70 | 47.70 | 162,026 | +0.04(+0.08%) |
Apr 01, 2015 | 47.57 | 47.82 | 46.95 | 47.67 | 166,610 | -0.09(-0.20%) |
Mar 31, 2015 | 47.41 | 47.85 | 47.20 | 47.76 | 309,572 | +0.03(+0.06%) |
Mar 30, 2015 | 47.38 | 47.90 | 47.31 | 47.73 | 158,579 | +0.53(+1.13%) |
Mar 27, 2015 | 46.86 | 47.26 | 46.73 | 47.20 | 190,862 | +0.11(+0.24%) |
Mar 26, 2015 | 47.25 | 47.66 | 46.86 | 47.09 | 463,949 | -0.29(-0.61%) |
Mar 25, 2015 | 47.75 | 48.15 | 47.36 | 47.38 | 484,040 | -0.30(-0.63%) |
Mar 24, 2015 | 47.38 | 47.74 | 47.09 | 47.67 | 147,902 | +0.20(+0.41%) |
Mar 23, 2015 | 47.31 | 47.65 | 46.86 | 47.48 | 233,584 | -0.02(-0.04%) |
Mar 20, 2015 | 47.10 | 47.61 | 46.91 | 47.50 | 560,762 | +0.75(+1.60%) |
Mar 19, 2015 | 46.94 | 47.09 | 46.62 | 46.75 | 125,459 | -0.47(-0.99%) |
Mar 18, 2015 | 46.20 | 47.47 | 45.84 | 47.22 | 213,713 | +0.95(+2.04%) |
Mar 17, 2015 | 46.06 | 46.41 | 45.59 | 46.27 | 222,836 | -0.06(-0.12%) |
Mar 16, 2015 | 45.93 | 46.48 | 45.76 | 46.33 | 237,267 | +0.66(+1.44%) |
Mar 13, 2015 | 46.23 | 46.23 | 45.01 | 45.67 | 226,424 | -0.57(-1.24%) |
Mar 12, 2015 | 45.53 | 46.37 | 45.17 | 46.24 | 344,551 | +1.12(+2.49%) |
Mar 11, 2015 | 44.81 | 45.16 | 44.51 | 45.12 | 306,545 | +0.25(+0.56%) |
Mar 10, 2015 | 45.32 | 45.54 | 44.81 | 44.87 | 250,699 | -0.94(-2.04%) |
Mar 09, 2015 | 44.98 | 45.95 | 44.48 | 45.80 | 321,976 | +1.02(+2.28%) |
Mar 06, 2015 | 45.00 | 45.42 | 44.52 | 44.78 | 213,152 | -0.77(-1.69%) |
Mar 05, 2015 | 45.70 | 46.02 | 44.99 | 45.55 | 230,431 | +0.02(+0.04%) |
Mar 04, 2015 | 45.15 | 45.61 | 44.83 | 45.53 | 227,568 | +0.08(+0.19%) |
Mar 03, 2015 | 45.57 | 45.85 | 45.27 | 45.45 | 221,628 | -0.41(-0.90%) |
Mar 02, 2015 | 45.46 | 45.91 | 45.19 | 45.86 | 295,605 | +0.40(+0.89%) |
Feb 27, 2015 | 45.88 | 46.19 | 45.43 | 45.46 | 191,832 | -0.57(-1.24%) |
Feb 26, 2015 | 45.90 | 46.45 | 45.70 | 46.03 | 209,089 | -0.05(-0.10%) |
Feb 25, 2015 | 46.30 | 46.52 | 45.78 | 46.07 | 325,048 | -0.17(-0.36%) |
Feb 24, 2015 | 45.62 | 46.25 | 45.59 | 46.24 | 336,296 | +0.74(+1.63%) |
Feb 23, 2015 | 45.40 | 45.64 | 45.06 | 45.50 | 227,879 | -0.14(-0.31%) |
Feb 20, 2015 | 45.25 | 45.78 | 44.48 | 45.64 | 335,227 | +0.47(+1.04%) |
Feb 19, 2015 | 45.29 | 45.53 | 44.15 | 45.17 | 333,170 | -0.37(-0.82%) |
Feb 18, 2015 | 45.66 | 46.45 | 45.07 | 45.55 | 468,053 | -0.35(-0.75%) |
Feb 17, 2015 | 45.40 | 46.35 | 45.04 | 45.90 | 346,023 | +0.40(+0.88%) |
Feb 13, 2015 | 45.32 | 45.49 | 45.49 | 45.49 | 354,278 | +0.10(+0.23%) |
Feb 12, 2015 | 45.40 | 45.69 | 44.99 | 45.39 | 242,548 | +0.33(+0.73%) |
Feb 11, 2015 | 44.99 | 45.25 | 44.70 | 45.06 | 314,726 | +0.01(+0.02%) |
Feb 10, 2015 | 45.38 | 45.39 | 44.84 | 45.05 | 414,047 | +0.09(+0.21%) |
Feb 09, 2015 | 44.28 | 45.28 | 43.95 | 44.96 | 429,984 | +0.43(+0.97%) |
Feb 06, 2015 | 44.06 | 44.76 | 43.62 | 44.53 | 343,679 | +0.58(+1.32%) |
Feb 05, 2015 | 43.52 | 43.98 | 43.18 | 43.95 | 330,001 | +0.89(+2.06%) |
Feb 04, 2015 | 43.47 | 43.83 | 42.92 | 43.06 | 266,128 | -0.77(-1.75%) |
Feb 03, 2015 | 42.65 | 43.84 | 42.39 | 43.83 | 385,269 | +1.49(+3.53%) |