Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.12 | 42.74 | 41.18 | 41.35 | 635,575 | -1.18(-2.78%) |
Apr 29, 2015 | 42.38 | 42.84 | 42.31 | 42.53 | 342,362 | +0.04(+0.08%) |
Apr 28, 2015 | 41.81 | 42.62 | 41.38 | 42.49 | 398,483 | +0.72(+1.71%) |
Apr 27, 2015 | 42.62 | 42.94 | 41.62 | 41.77 | 316,584 | -0.87(-2.03%) |
Apr 24, 2015 | 42.64 | 42.78 | 42.27 | 42.64 | 488,266 | -0.10(-0.23%) |
Apr 23, 2015 | 42.63 | 42.92 | 42.38 | 42.74 | 509,703 | -0.09(-0.21%) |
Apr 22, 2015 | 43.21 | 43.38 | 42.63 | 42.83 | 327,357 | -0.60(-1.38%) |
Apr 21, 2015 | 43.61 | 43.77 | 43.16 | 43.43 | 392,156 | -0.10(-0.23%) |
Apr 20, 2015 | 43.10 | 43.89 | 42.96 | 43.53 | 320,236 | +0.68(+1.59%) |
Apr 17, 2015 | 43.19 | 43.47 | 42.38 | 42.85 | 447,195 | -0.70(-1.60%) |
Apr 16, 2015 | 44.73 | 44.77 | 43.23 | 43.55 | 584,462 | -1.17(-2.62%) |
Apr 15, 2015 | 43.88 | 44.88 | 43.37 | 44.72 | 1,331,460 | +1.07(+2.46%) |
Apr 14, 2015 | 42.83 | 44.98 | 42.33 | 43.64 | 1,605,055 | +0.82(+1.92%) |
Apr 13, 2015 | 43.06 | 43.66 | 42.58 | 42.82 | 1,103,909 | -0.34(-0.79%) |
Apr 10, 2015 | 45.02 | 45.03 | 42.05 | 43.16 | 1,581,385 | -1.75(-3.90%) |
Apr 09, 2015 | 45.06 | 45.52 | 44.86 | 44.91 | 900,050 | -0.03(-0.06%) |
Apr 08, 2015 | 44.41 | 45.08 | 44.41 | 44.94 | 708,011 | +0.53(+1.19%) |
Apr 07, 2015 | 44.72 | 44.98 | 44.37 | 44.41 | 450,913 | -0.30(-0.68%) |
Apr 06, 2015 | 44.75 | 44.99 | 44.37 | 44.72 | 475,014 | -0.38(-0.85%) |
Apr 02, 2015 | 45.40 | 45.10 | 45.10 | 45.10 | 446,825 | -0.30(-0.65%) |
Apr 01, 2015 | 45.31 | 45.58 | 45.16 | 45.40 | 288,584 | -0.13(-0.29%) |
Mar 31, 2015 | 45.45 | 45.63 | 45.10 | 45.53 | 304,160 | -0.22(-0.49%) |
Mar 30, 2015 | 45.42 | 46.11 | 45.33 | 45.76 | 292,270 | +0.62(+1.37%) |
Mar 27, 2015 | 45.64 | 45.83 | 45.09 | 45.14 | 249,892 | -0.48(-1.06%) |
Mar 26, 2015 | 45.38 | 46.11 | 45.22 | 45.62 | 254,629 | +0.13(+0.28%) |
Mar 25, 2015 | 46.10 | 46.35 | 45.44 | 45.50 | 260,017 | -0.51(-1.11%) |
Mar 24, 2015 | 46.15 | 46.53 | 45.95 | 46.01 | 221,621 | -0.25(-0.54%) |
Mar 23, 2015 | 45.75 | 46.66 | 45.75 | 46.26 | 259,272 | +0.51(+1.11%) |
Mar 20, 2015 | 44.75 | 45.89 | 44.59 | 45.75 | 811,794 | +1.22(+2.73%) |
Mar 19, 2015 | 45.61 | 45.78 | 44.52 | 44.53 | 544,225 | -1.08(-2.37%) |
Mar 18, 2015 | 45.90 | 46.21 | 45.40 | 45.61 | 411,190 | -0.47(-1.03%) |
Mar 17, 2015 | 45.89 | 46.21 | 45.43 | 46.09 | 455,758 | -0.10(-0.21%) |
Mar 16, 2015 | 45.89 | 46.31 | 45.81 | 46.18 | 356,163 | +0.53(+1.16%) |
Mar 13, 2015 | 46.50 | 46.69 | 45.62 | 45.66 | 441,809 | -0.84(-1.81%) |
Mar 12, 2015 | 46.01 | 46.57 | 45.95 | 46.50 | 371,494 | +0.72(+1.56%) |
Mar 11, 2015 | 45.48 | 45.96 | 45.48 | 45.78 | 380,597 | +0.36(+0.79%) |
Mar 10, 2015 | 45.70 | 45.82 | 45.26 | 45.42 | 217,647 | -0.85(-1.84%) |
Mar 09, 2015 | 46.51 | 46.65 | 46.24 | 46.27 | 217,245 | -0.09(-0.19%) |
Mar 06, 2015 | 46.38 | 47.38 | 46.13 | 46.36 | 190,211 | -0.21(-0.46%) |
Mar 05, 2015 | 46.70 | 46.96 | 46.42 | 46.58 | 176,267 | -0.10(-0.21%) |
Mar 04, 2015 | 46.98 | 47.33 | 46.58 | 46.68 | 189,235 | -0.65(-1.38%) |
Mar 03, 2015 | 47.23 | 47.58 | 46.95 | 47.33 | 191,548 | -0.20(-0.41%) |
Mar 02, 2015 | 47.10 | 47.96 | 47.10 | 47.53 | 222,100 | +0.35(+0.74%) |
Feb 27, 2015 | 47.12 | 47.60 | 47.07 | 47.18 | 294,949 | -0.15(-0.32%) |
Feb 26, 2015 | 46.91 | 47.40 | 46.79 | 47.33 | 152,619 | +0.40(+0.86%) |
Feb 25, 2015 | 46.91 | 47.13 | 46.60 | 46.93 | 182,835 | -0.04(-0.08%) |
Feb 24, 2015 | 47.01 | 47.25 | 46.73 | 46.96 | 312,659 | -0.04(-0.10%) |
Feb 23, 2015 | 47.74 | 47.92 | 46.86 | 47.01 | 354,956 | -0.85(-1.78%) |
Feb 20, 2015 | 47.91 | 48.10 | 47.27 | 47.86 | 344,189 | -0.26(-0.54%) |
Feb 19, 2015 | 48.12 | 48.40 | 48.05 | 48.12 | 195,096 | -0.21(-0.44%) |
Feb 18, 2015 | 48.58 | 48.91 | 48.20 | 48.33 | 252,953 | -0.48(-0.99%) |
Feb 17, 2015 | 49.07 | 49.19 | 48.68 | 48.81 | 681,231 | -0.32(-0.65%) |
Feb 13, 2015 | 48.60 | 49.14 | 49.14 | 49.14 | 154,498 | +0.49(+1.01%) |
Feb 12, 2015 | 48.16 | 48.81 | 47.49 | 48.65 | 191,770 | +0.01(+0.02%) |
Feb 11, 2015 | 48.17 | 48.73 | 47.78 | 48.64 | 216,952 | +0.21(+0.44%) |
Feb 10, 2015 | 48.42 | 48.53 | 47.34 | 48.42 | 190,412 | +1.77(+3.79%) |
Feb 09, 2015 | 47.65 | 47.80 | 46.56 | 46.66 | 446,032 | -1.28(-2.68%) |
Feb 06, 2015 | 47.59 | 48.32 | 47.28 | 47.94 | 223,526 | +0.64(+1.36%) |
Feb 05, 2015 | 46.62 | 48.23 | 46.36 | 47.30 | 243,095 | +0.56(+1.20%) |
Feb 04, 2015 | 46.53 | 47.03 | 46.42 | 46.74 | 233,250 | +0.12(+0.25%) |
Feb 03, 2015 | 45.59 | 46.66 | 45.59 | 46.62 | 308,889 | +1.22(+2.69%) |