Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.92 | 49.32 | 48.44 | 48.56 | 1,335,983 | -0.78(-1.59%) |
Apr 29, 2015 | 48.79 | 49.54 | 48.41 | 49.34 | 903,413 | +0.45(+0.91%) |
Apr 28, 2015 | 48.97 | 49.21 | 48.43 | 48.90 | 1,078,776 | -0.18(-0.37%) |
Apr 27, 2015 | 49.32 | 49.41 | 48.85 | 49.08 | 569,286 | -0.21(-0.42%) |
Apr 24, 2015 | 49.31 | 49.39 | 48.88 | 49.29 | 728,090 | +0.04(+0.08%) |
Apr 23, 2015 | 49.29 | 49.39 | 49.15 | 49.25 | 693,471 | -0.08(-0.16%) |
Apr 22, 2015 | 49.39 | 49.61 | 48.89 | 49.33 | 970,369 | +0.12(+0.24%) |
Apr 21, 2015 | 48.75 | 49.39 | 48.45 | 49.21 | 1,271,941 | +0.65(+1.34%) |
Apr 20, 2015 | 48.57 | 48.72 | 48.40 | 48.56 | 1,656,074 | +0.26(+0.54%) |
Apr 17, 2015 | 47.85 | 48.32 | 47.68 | 48.30 | 2,407,608 | +0.02(+0.04%) |
Apr 16, 2015 | 48.42 | 48.64 | 48.13 | 48.28 | 1,259,400 | -0.17(-0.35%) |
Apr 15, 2015 | 47.94 | 48.84 | 47.67 | 48.45 | 1,888,468 | +0.68(+1.43%) |
Apr 14, 2015 | 47.50 | 47.96 | 47.30 | 47.77 | 1,109,293 | +0.27(+0.56%) |
Apr 13, 2015 | 48.30 | 48.42 | 47.50 | 47.50 | 1,354,352 | -0.77(-1.59%) |
Apr 10, 2015 | 48.25 | 48.39 | 47.81 | 48.27 | 1,617,220 | +0.51(+1.06%) |
Apr 09, 2015 | 48.05 | 48.33 | 47.27 | 47.76 | 2,605,054 | +0.01(+0.02%) |
Apr 08, 2015 | 46.13 | 48.40 | 46.00 | 47.75 | 4,624,450 | +3.09(+6.92%) |
Apr 07, 2015 | 44.94 | 45.04 | 44.51 | 44.66 | 2,192,701 | -0.17(-0.39%) |
Apr 06, 2015 | 44.18 | 45.14 | 44.05 | 44.84 | 1,917,336 | +0.32(+0.73%) |
Apr 02, 2015 | 44.35 | 44.51 | 44.51 | 44.51 | 1,444,728 | +0.04(+0.10%) |
Apr 01, 2015 | 44.41 | 44.51 | 43.78 | 44.47 | 895,225 | +0.07(+0.16%) |
Mar 31, 2015 | 44.41 | 44.65 | 44.07 | 44.40 | 871,789 | +0.00(+0.01%) |
Mar 30, 2015 | 43.64 | 44.43 | 43.53 | 44.39 | 1,449,996 | +0.82(+1.89%) |
Mar 27, 2015 | 43.52 | 43.89 | 43.29 | 43.57 | 971,879 | +0.05(+0.12%) |
Mar 26, 2015 | 43.14 | 43.63 | 42.73 | 43.51 | 1,770,170 | +0.19(+0.44%) |
Mar 25, 2015 | 44.38 | 44.38 | 43.33 | 43.33 | 1,978,392 | -0.79(-1.79%) |
Mar 24, 2015 | 44.32 | 44.61 | 44.04 | 44.11 | 1,335,258 | -0.30(-0.69%) |
Mar 23, 2015 | 44.58 | 44.81 | 44.41 | 44.42 | 759,956 | -0.16(-0.36%) |
Mar 20, 2015 | 45.25 | 45.50 | 44.57 | 44.58 | 1,731,499 | -0.43(-0.96%) |
Mar 19, 2015 | 45.25 | 45.44 | 44.62 | 45.01 | 1,161,769 | +0.46(+1.04%) |
Mar 18, 2015 | 44.28 | 44.79 | 43.88 | 44.55 | 1,276,131 | +0.13(+0.29%) |
Mar 17, 2015 | 43.78 | 44.57 | 43.78 | 44.41 | 963,470 | +0.55(+1.25%) |
Mar 16, 2015 | 43.37 | 43.91 | 43.28 | 43.87 | 1,032,532 | +0.70(+1.62%) |
Mar 13, 2015 | 43.68 | 43.71 | 42.85 | 43.17 | 809,950 | -0.63(-1.44%) |
Mar 12, 2015 | 43.43 | 43.87 | 43.42 | 43.80 | 847,759 | +0.60(+1.38%) |
Mar 11, 2015 | 42.61 | 43.27 | 42.46 | 43.20 | 1,091,017 | +0.46(+1.09%) |
Mar 10, 2015 | 43.55 | 43.57 | 42.72 | 42.74 | 1,033,984 | -1.05(-2.40%) |
Mar 09, 2015 | 43.92 | 44.09 | 43.67 | 43.79 | 834,706 | -0.05(-0.12%) |
Mar 06, 2015 | 44.56 | 44.67 | 43.65 | 43.84 | 881,974 | -0.95(-2.12%) |
Mar 05, 2015 | 44.73 | 44.97 | 44.36 | 44.79 | 508,913 | +0.24(+0.53%) |
Mar 04, 2015 | 44.49 | 44.62 | 44.55 | 44.56 | 475,337 | +0.00(+0.01%) |
Mar 03, 2015 | 44.84 | 44.95 | 44.46 | 44.55 | 682,776 | -0.37(-0.83%) |
Mar 02, 2015 | 44.49 | 44.96 | 44.32 | 44.92 | 771,789 | +0.44(+0.99%) |
Feb 27, 2015 | 44.94 | 45.03 | 44.45 | 44.48 | 770,418 | -0.46(-1.01%) |
Feb 26, 2015 | 44.66 | 44.94 | 44.62 | 44.94 | 822,295 | +0.32(+0.73%) |
Feb 25, 2015 | 44.55 | 44.70 | 44.44 | 44.61 | 769,706 | +0.10(+0.23%) |
Feb 24, 2015 | 44.62 | 44.72 | 44.39 | 44.51 | 1,010,155 | -0.15(-0.34%) |
Feb 23, 2015 | 44.89 | 44.89 | 44.53 | 44.66 | 534,471 | -0.23(-0.52%) |
Feb 20, 2015 | 44.48 | 44.92 | 44.06 | 44.89 | 761,039 | +0.24(+0.54%) |
Feb 19, 2015 | 44.55 | 44.81 | 44.28 | 44.65 | 366,943 | +0.03(+0.08%) |
Feb 18, 2015 | 44.23 | 44.62 | 44.07 | 44.62 | 715,206 | +0.21(+0.48%) |
Feb 17, 2015 | 44.42 | 44.52 | 44.25 | 44.41 | 651,385 | -0.08(-0.17%) |
Feb 13, 2015 | 44.69 | 44.48 | 44.48 | 44.48 | 1,895,741 | -0.15(-0.35%) |
Feb 12, 2015 | 44.13 | 44.76 | 43.91 | 44.64 | 752,927 | +0.74(+1.69%) |
Feb 11, 2015 | 43.80 | 44.01 | 43.60 | 43.90 | 550,279 | +0.15(+0.34%) |
Feb 10, 2015 | 43.76 | 43.78 | 43.22 | 43.75 | 819,333 | +0.26(+0.59%) |
Feb 09, 2015 | 43.55 | 43.74 | 43.28 | 43.49 | 559,584 | -0.18(-0.42%) |
Feb 06, 2015 | 43.88 | 44.03 | 43.54 | 43.67 | 881,004 | -0.24(-0.54%) |
Feb 05, 2015 | 43.31 | 43.99 | 43.18 | 43.91 | 999,279 | +0.80(+1.86%) |
Feb 04, 2015 | 43.16 | 43.51 | 42.93 | 43.11 | 769,641 | -0.26(-0.59%) |
Feb 03, 2015 | 43.08 | 43.57 | 42.95 | 43.36 | 885,168 | +0.42(+0.97%) |