Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.17 | 48.33 | 47.93 | 48.29 | 71,465 | +0.14(+0.29%) |
Apr 29, 2015 | 48.08 | 48.26 | 47.97 | 48.15 | 36,779 | +0.02(+0.04%) |
Apr 28, 2015 | 48.10 | 48.44 | 48.07 | 48.13 | 38,433 | +0.01(+0.02%) |
Apr 27, 2015 | 48.17 | 48.49 | 48.07 | 48.12 | 24,939 | -0.02(-0.04%) |
Apr 24, 2015 | 48.36 | 48.36 | 47.87 | 48.14 | 41,235 | -0.16(-0.33%) |
Apr 23, 2015 | 48.02 | 48.37 | 48.02 | 48.30 | 22,310 | +0.20(+0.42%) |
Apr 22, 2015 | 48.67 | 48.67 | 47.77 | 48.10 | 52,321 | -0.58(-1.19%) |
Apr 21, 2015 | 48.72 | 48.80 | 48.43 | 48.68 | 38,868 | +0.03(+0.06%) |
Apr 20, 2015 | 48.38 | 48.67 | 48.32 | 48.65 | 48,553 | +0.51(+1.06%) |
Apr 17, 2015 | 48.05 | 48.54 | 48.00 | 48.14 | 63,431 | -0.07(-0.15%) |
Apr 16, 2015 | 47.30 | 48.29 | 47.30 | 48.21 | 77,176 | +0.88(+1.86%) |
Apr 15, 2015 | 47.19 | 47.60 | 47.19 | 47.33 | 112,974 | +0.20(+0.42%) |
Apr 14, 2015 | 47.56 | 47.73 | 47.06 | 47.13 | 124,174 | -0.44(-0.92%) |
Apr 13, 2015 | 47.70 | 47.89 | 47.50 | 47.57 | 45,005 | -0.18(-0.38%) |
Apr 10, 2015 | 47.94 | 48.01 | 47.61 | 47.75 | 48,463 | -0.19(-0.40%) |
Apr 09, 2015 | 47.69 | 48.10 | 47.69 | 47.94 | 47,024 | +0.17(+0.36%) |
Apr 08, 2015 | 47.67 | 47.98 | 47.27 | 47.77 | 96,234 | +0.19(+0.40%) |
Apr 07, 2015 | 47.39 | 47.71 | 47.28 | 47.58 | 57,810 | +0.29(+0.61%) |
Apr 06, 2015 | 47.49 | 47.54 | 47.27 | 47.29 | 51,951 | -0.06(-0.13%) |
Apr 02, 2015 | 47.35 | 47.35 | 47.35 | 0 | +0.40(+0.85%) | |
Apr 01, 2015 | 47.15 | 47.25 | 46.75 | 46.95 | 82,797 | -0.30(-0.63%) |
Mar 31, 2015 | 47.26 | 47.45 | 46.92 | 47.25 | 89,145 | -0.05(-0.11%) |
Mar 30, 2015 | 47.27 | 47.55 | 47.25 | 47.30 | 45,972 | -0.46(-0.96%) |
Mar 27, 2015 | 48.00 | 48.00 | 47.60 | 47.76 | 63,364 | -0.30(-0.62%) |
Mar 26, 2015 | 48.11 | 48.36 | 47.94 | 48.06 | 75,327 | -0.50(-1.03%) |
Mar 25, 2015 | 48.80 | 48.91 | 48.28 | 48.56 | 57,551 | -0.09(-0.18%) |
Mar 24, 2015 | 48.45 | 48.81 | 48.00 | 48.65 | 70,655 | +0.25(+0.52%) |
Mar 23, 2015 | 48.34 | 49.00 | 48.28 | 48.40 | 72,392 | +0.10(+0.21%) |
Mar 20, 2015 | 47.62 | 48.46 | 47.62 | 48.30 | 247,561 | +0.65(+1.36%) |
Mar 19, 2015 | 47.46 | 47.84 | 47.31 | 47.65 | 185,630 | +0.17(+0.36%) |
Mar 18, 2015 | 47.58 | 47.88 | 47.20 | 47.48 | 82,040 | -0.24(-0.50%) |
Mar 17, 2015 | 47.84 | 48.15 | 47.39 | 47.72 | 119,063 | -0.09(-0.19%) |
Mar 16, 2015 | 47.30 | 47.99 | 47.30 | 47.81 | 109,453 | +0.60(+1.27%) |
Mar 13, 2015 | 47.82 | 47.82 | 46.84 | 47.21 | 115,289 | -0.59(-1.23%) |
Mar 12, 2015 | 47.85 | 48.47 | 47.72 | 47.80 | 53,454 | +0.04(+0.08%) |
Mar 11, 2015 | 47.28 | 48.13 | 47.27 | 47.76 | 64,492 | +0.49(+1.04%) |
Mar 10, 2015 | 48.02 | 48.17 | 47.10 | 47.27 | 107,541 | -1.13(-2.33%) |
Mar 09, 2015 | 48.39 | 49.01 | 47.89 | 48.40 | 62,454 | -0.02(-0.04%) |
Mar 06, 2015 | 48.70 | 48.78 | 48.02 | 48.42 | 66,430 | -0.33(-0.68%) |
Mar 05, 2015 | 48.88 | 49.09 | 48.50 | 48.75 | 65,980 | -0.17(-0.35%) |
Mar 04, 2015 | 49.12 | 48.63 | 48.92 | 47,434 | -0.20(-0.41%) | |
Mar 03, 2015 | 49.06 | 49.66 | 48.90 | 49.12 | 114,584 | +0.03(+0.06%) |
Mar 02, 2015 | 49.09 | 49.27 | 48.87 | 49.09 | 50,688 | +0.08(+0.16%) |
Feb 27, 2015 | 49.09 | 49.35 | 48.88 | 49.01 | 85,075 | -0.21(-0.43%) |
Feb 26, 2015 | 49.91 | 49.22 | 55,963 | -0.63(-1.26%) | ||
Feb 25, 2015 | 48.96 | 49.85 | 48.69 | 49.85 | 55,385 | +1.25(+2.57%) |
Feb 24, 2015 | 48.98 | 49.02 | 48.41 | 48.60 | 44,268 | -0.14(-0.29%) |
Feb 23, 2015 | 49.85 | 49.85 | 48.40 | 48.74 | 65,691 | -1.34(-2.68%) |
Feb 20, 2015 | 49.80 | 50.28 | 49.13 | 50.08 | 41,541 | +0.20(+0.40%) |
Feb 19, 2015 | 49.67 | 50.12 | 49.22 | 49.88 | 57,053 | +0.04(+0.08%) |
Feb 18, 2015 | 50.14 | 50.26 | 49.84 | 49.84 | 33,183 | -0.48(-0.95%) |
Feb 17, 2015 | 49.80 | 50.49 | 49.69 | 50.32 | 62,032 | +0.63(+1.27%) |
Feb 13, 2015 | 49.69 | 49.69 | 49.69 | 0 | -0.09(-0.18%) | |
Feb 12, 2015 | 49.60 | 49.92 | 49.34 | 49.78 | 38,371 | +0.27(+0.55%) |
Feb 11, 2015 | 49.57 | 49.65 | 49.16 | 49.51 | 34,542 | -0.06(-0.12%) |
Feb 10, 2015 | 49.75 | 49.75 | 49.03 | 49.57 | 32,380 | +0.05(+0.10%) |
Feb 09, 2015 | 48.86 | 49.65 | 48.86 | 49.52 | 57,340 | +0.59(+1.21%) |
Feb 06, 2015 | 48.59 | 49.21 | 48.53 | 48.93 | 90,121 | +0.40(+0.82%) |
Feb 05, 2015 | 48.52 | 48.59 | 48.16 | 48.53 | 146,764 | +0.03(+0.06%) |
Feb 04, 2015 | 48.74 | 48.89 | 48.09 | 48.50 | 106,134 | -0.37(-0.76%) |
Feb 03, 2015 | 48.00 | 49.10 | 47.86 | 48.87 | 125,723 | +1.17(+2.45%) |