Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.42 | 43.58 | 43.32 | 43.54 | 148,808 | +0.11(+0.24%) |
Apr 29, 2015 | 43.44 | 43.80 | 43.32 | 43.44 | 83,549 | -0.11(-0.24%) |
Apr 28, 2015 | 43.71 | 43.73 | 43.53 | 43.54 | 53,429 | -0.24(-0.56%) |
Apr 27, 2015 | 43.79 | 43.85 | 43.73 | 43.79 | 82,204 | +0.02(+0.05%) |
Apr 24, 2015 | 43.69 | 43.78 | 43.67 | 43.76 | 84,772 | +0.17(+0.40%) |
Apr 23, 2015 | 43.57 | 43.67 | 43.52 | 43.59 | 81,348 | +0.10(+0.24%) |
Apr 22, 2015 | 43.67 | 43.67 | 43.48 | 43.49 | 68,617 | -0.20(-0.47%) |
Apr 21, 2015 | 43.76 | 43.82 | 43.67 | 43.69 | 58,355 | -0.17(-0.39%) |
Apr 20, 2015 | 43.92 | 43.92 | 43.81 | 43.87 | 68,704 | -0.05(-0.11%) |
Apr 17, 2015 | 43.70 | 43.98 | 43.70 | 43.91 | 84,544 | +0.23(+0.52%) |
Apr 16, 2015 | 43.61 | 43.71 | 43.47 | 43.68 | 88,872 | +0.08(+0.18%) |
Apr 15, 2015 | 43.57 | 43.68 | 43.54 | 43.61 | 232,422 | +0.12(+0.27%) |
Apr 14, 2015 | 43.54 | 43.64 | 43.48 | 43.49 | 65,342 | +0.08(+0.18%) |
Apr 13, 2015 | 43.35 | 43.42 | 43.32 | 43.41 | 115,901 | +0.03(+0.07%) |
Apr 10, 2015 | 43.45 | 43.47 | 43.37 | 43.38 | 67,007 | -0.04(-0.08%) |
Apr 09, 2015 | 43.58 | 43.61 | 43.40 | 43.42 | 112,447 | -0.17(-0.39%) |
Apr 08, 2015 | 43.54 | 43.61 | 43.45 | 43.59 | 47,004 | -0.09(-0.22%) |
Apr 07, 2015 | 43.57 | 43.71 | 43.53 | 43.68 | 227,055 | +0.13(+0.30%) |
Apr 06, 2015 | 43.71 | 43.76 | 43.54 | 43.55 | 302,408 | +0.10(+0.24%) |
Apr 02, 2015 | 43.54 | 43.45 | 43.45 | 43.45 | 55,617 | -0.10(-0.24%) |
Apr 01, 2015 | 43.42 | 43.61 | 43.42 | 43.55 | 219,504 | +0.30(+0.69%) |
Mar 31, 2015 | 43.13 | 43.28 | 43.09 | 43.25 | 54,729 | +0.11(+0.25%) |
Mar 30, 2015 | 43.30 | 43.30 | 43.14 | 43.14 | 87,421 | -0.13(-0.29%) |
Mar 27, 2015 | 43.31 | 43.36 | 43.24 | 43.27 | 115,688 | +0.00(+0.00%) |
Mar 26, 2015 | 43.47 | 43.47 | 43.24 | 43.27 | 68,779 | -0.23(-0.53%) |
Mar 25, 2015 | 43.64 | 43.64 | 43.48 | 43.50 | 107,312 | -0.02(-0.06%) |
Mar 24, 2015 | 43.42 | 43.54 | 43.36 | 43.52 | 56,130 | +0.24(+0.55%) |
Mar 23, 2015 | 43.32 | 43.32 | 43.24 | 43.28 | 127,917 | -0.06(-0.13%) |
Mar 20, 2015 | 43.31 | 43.35 | 43.22 | 43.34 | 103,890 | +0.09(+0.22%) |
Mar 19, 2015 | 43.20 | 43.27 | 42.99 | 43.24 | 68,170 | +0.04(+0.09%) |
Mar 18, 2015 | 42.68 | 43.28 | 42.61 | 43.20 | 239,976 | +0.64(+1.51%) |
Mar 17, 2015 | 42.49 | 42.57 | 42.47 | 42.56 | 80,648 | +0.06(+0.15%) |
Mar 16, 2015 | 42.59 | 42.61 | 42.44 | 42.49 | 69,202 | -0.01(-0.02%) |
Mar 13, 2015 | 42.57 | 42.64 | 42.50 | 42.50 | 152,313 | -0.09(-0.20%) |
Mar 12, 2015 | 42.78 | 42.84 | 42.59 | 42.59 | 104,312 | -0.13(-0.31%) |
Mar 11, 2015 | 42.64 | 42.73 | 42.61 | 42.72 | 110,860 | +0.07(+0.17%) |
Mar 10, 2015 | 42.62 | 42.68 | 42.59 | 42.65 | 72,987 | +0.04(+0.08%) |
Mar 09, 2015 | 42.78 | 42.78 | 42.56 | 42.62 | 80,149 | -0.08(-0.18%) |
Mar 06, 2015 | 42.85 | 42.88 | 42.64 | 42.69 | 79,950 | -0.42(-0.97%) |
Mar 05, 2015 | 43.20 | 43.25 | 43.03 | 43.11 | 76,103 | -0.10(-0.23%) |
Mar 04, 2015 | 43.25 | 43.26 | 43.13 | 43.21 | 127,450 | +0.11(+0.25%) |
Mar 03, 2015 | 43.13 | 43.20 | 43.09 | 43.10 | 61,205 | -0.01(-0.02%) |
Mar 02, 2015 | 43.42 | 43.42 | 43.09 | 43.11 | 143,918 | -0.35(-0.80%) |
Feb 27, 2015 | 43.32 | 43.46 | 43.23 | 43.46 | 82,734 | +0.26(+0.60%) |
Feb 26, 2015 | 43.32 | 43.38 | 43.20 | 43.20 | 47,091 | -0.04(-0.08%) |
Feb 25, 2015 | 43.15 | 43.25 | 43.08 | 43.23 | 37,707 | +0.10(+0.23%) |
Feb 24, 2015 | 42.91 | 43.17 | 42.85 | 43.13 | 84,243 | +0.23(+0.53%) |
Feb 23, 2015 | 42.90 | 42.94 | 42.88 | 42.90 | 74,735 | +0.06(+0.15%) |
Feb 20, 2015 | 42.95 | 43.04 | 42.78 | 42.84 | 58,184 | +0.02(+0.06%) |
Feb 19, 2015 | 42.76 | 42.87 | 42.76 | 42.82 | 48,295 | -0.01(-0.03%) |
Feb 18, 2015 | 42.79 | 42.94 | 42.68 | 42.83 | 72,737 | +0.12(+0.28%) |
Feb 17, 2015 | 42.88 | 42.91 | 42.64 | 42.71 | 315,848 | -0.20(-0.48%) |
Feb 13, 2015 | 43.04 | 42.91 | 42.91 | 42.91 | 102,472 | -0.09(-0.20%) |
Feb 12, 2015 | 43.11 | 43.28 | 43.00 | 43.00 | 100,632 | -0.12(-0.27%) |
Feb 11, 2015 | 43.12 | 43.23 | 42.97 | 43.12 | 83,661 | -0.02(-0.04%) |
Feb 10, 2015 | 43.33 | 43.33 | 43.12 | 43.13 | 106,533 | -0.19(-0.44%) |
Feb 09, 2015 | 43.48 | 43.48 | 43.31 | 43.32 | 106,779 | -0.06(-0.15%) |
Feb 06, 2015 | 43.50 | 43.50 | 43.32 | 43.38 | 77,999 | -0.28(-0.65%) |
Feb 05, 2015 | 43.87 | 43.87 | 43.67 | 43.67 | 71,362 | -0.20(-0.45%) |
Feb 04, 2015 | 43.72 | 43.90 | 43.63 | 43.87 | 59,148 | +0.04(+0.09%) |
Feb 03, 2015 | 43.72 | 43.87 | 43.72 | 43.83 | 60,146 | -0.16(-0.36%) |