Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.94 | 43.05 | 42.24 | 42.43 | 319,975 | -0.64(-1.49%) |
Apr 29, 2015 | 43.27 | 43.40 | 42.87 | 43.07 | 551,989 | -0.39(-0.90%) |
Apr 28, 2015 | 43.53 | 43.60 | 43.00 | 43.46 | 150,101 | -0.17(-0.39%) |
Apr 27, 2015 | 44.18 | 44.24 | 43.57 | 43.63 | 237,199 | -0.45(-1.02%) |
Apr 24, 2015 | 44.11 | 44.13 | 43.97 | 44.08 | 160,858 | -0.03(-0.07%) |
Apr 23, 2015 | 43.77 | 44.20 | 43.77 | 44.11 | 104,902 | +0.33(+0.75%) |
Apr 22, 2015 | 43.79 | 43.80 | 43.44 | 43.78 | 133,743 | +0.04(+0.09%) |
Apr 21, 2015 | 43.80 | 43.80 | 43.61 | 43.74 | 165,564 | +0.12(+0.28%) |
Apr 20, 2015 | 43.49 | 43.67 | 43.41 | 43.62 | 236,260 | +0.42(+0.97%) |
Apr 17, 2015 | 43.58 | 43.58 | 43.04 | 43.20 | 184,173 | -0.49(-1.12%) |
Apr 16, 2015 | 43.58 | 43.75 | 43.54 | 43.69 | 298,102 | +0.04(+0.09%) |
Apr 15, 2015 | 43.75 | 43.86 | 43.64 | 43.65 | 206,287 | +0.00(+0.00%) |
Apr 14, 2015 | 43.72 | 43.85 | 43.43 | 43.65 | 417,704 | -0.16(-0.37%) |
Apr 13, 2015 | 43.95 | 44.13 | 43.78 | 43.81 | 230,688 | -0.15(-0.34%) |
Apr 10, 2015 | 43.84 | 44.00 | 43.75 | 43.96 | 209,829 | +0.21(+0.48%) |
Apr 09, 2015 | 43.70 | 43.87 | 43.48 | 43.75 | 364,822 | +0.03(+0.07%) |
Apr 08, 2015 | 43.33 | 43.72 | 43.33 | 43.72 | 169,224 | +0.47(+1.09%) |
Apr 07, 2015 | 43.44 | 43.59 | 43.23 | 43.25 | 163,775 | -0.15(-0.35%) |
Apr 06, 2015 | 43.06 | 43.51 | 42.94 | 43.40 | 151,850 | +0.16(+0.37%) |
Apr 02, 2015 | 43.16 | 43.24 | 43.24 | 43.24 | 185,900 | +0.17(+0.40%) |
Apr 01, 2015 | 43.37 | 43.37 | 42.79 | 43.07 | 381,989 | -0.36(-0.83%) |
Mar 31, 2015 | 43.82 | 43.82 | 43.40 | 43.43 | 493,564 | -0.43(-0.98%) |
Mar 30, 2015 | 43.69 | 43.92 | 43.66 | 43.86 | 504,903 | +0.42(+0.97%) |
Mar 27, 2015 | 43.00 | 43.49 | 43.00 | 43.44 | 158,423 | +0.46(+1.07%) |
Mar 26, 2015 | 42.86 | 43.22 | 42.59 | 42.98 | 293,581 | -0.11(-0.26%) |
Mar 25, 2015 | 44.00 | 44.07 | 43.07 | 43.09 | 251,589 | -0.91(-2.07%) |
Mar 24, 2015 | 44.26 | 44.33 | 43.99 | 44.00 | 236,657 | -0.26(-0.59%) |
Mar 23, 2015 | 44.55 | 44.55 | 44.24 | 44.26 | 181,496 | -0.29(-0.65%) |
Mar 20, 2015 | 44.55 | 44.61 | 44.40 | 44.55 | 368,179 | +0.21(+0.47%) |
Mar 19, 2015 | 44.16 | 44.35 | 44.12 | 44.34 | 220,368 | +0.21(+0.48%) |
Mar 18, 2015 | 43.76 | 44.34 | 43.45 | 44.13 | 615,516 | +0.33(+0.75%) |
Mar 17, 2015 | 43.64 | 43.88 | 43.51 | 43.80 | 157,668 | +0.15(+0.34%) |
Mar 16, 2015 | 43.20 | 43.65 | 43.20 | 43.65 | 209,917 | +0.66(+1.54%) |
Mar 13, 2015 | 43.15 | 43.29 | 42.74 | 42.99 | 233,349 | -0.15(-0.35%) |
Mar 12, 2015 | 42.64 | 43.15 | 42.64 | 43.14 | 240,538 | +0.65(+1.53%) |
Mar 11, 2015 | 42.65 | 42.65 | 42.45 | 42.49 | 154,987 | -0.04(-0.09%) |
Mar 10, 2015 | 42.79 | 42.79 | 42.50 | 42.53 | 179,174 | -0.54(-1.26%) |
Mar 09, 2015 | 42.87 | 43.13 | 42.87 | 43.07 | 227,918 | +0.26(+0.61%) |
Mar 06, 2015 | 43.29 | 43.30 | 42.76 | 42.81 | 442,852 | -0.58(-1.34%) |
Mar 05, 2015 | 43.32 | 43.46 | 43.23 | 43.39 | 197,426 | +0.18(+0.42%) |
Mar 04, 2015 | 43.31 | 43.43 | 43.07 | 43.21 | 219,160 | -0.22(-0.51%) |
Mar 03, 2015 | 43.59 | 43.59 | 43.21 | 43.43 | 453,285 | -0.25(-0.57%) |
Mar 02, 2015 | 43.23 | 43.68 | 43.21 | 43.68 | 236,538 | +0.49(+1.13%) |
Feb 27, 2015 | 43.44 | 43.51 | 43.17 | 43.19 | 190,864 | -0.24(-0.55%) |
Feb 26, 2015 | 43.39 | 43.50 | 43.26 | 43.43 | 195,511 | +0.04(+0.09%) |
Feb 25, 2015 | 43.37 | 43.55 | 43.26 | 43.39 | 219,553 | +0.08(+0.18%) |
Feb 24, 2015 | 43.30 | 43.37 | 43.15 | 43.31 | 655,084 | -0.04(-0.09%) |
Feb 23, 2015 | 43.21 | 43.38 | 43.21 | 43.35 | 413,139 | +0.12(+0.28%) |
Feb 20, 2015 | 42.78 | 43.23 | 42.63 | 43.23 | 323,653 | +0.43(+1.00%) |
Feb 19, 2015 | 42.84 | 42.93 | 42.77 | 42.80 | 264,120 | +0.05(+0.12%) |
Feb 18, 2015 | 42.45 | 42.78 | 42.40 | 42.75 | 172,013 | +0.27(+0.64%) |
Feb 17, 2015 | 42.53 | 42.60 | 42.35 | 42.48 | 331,578 | -0.04(-0.09%) |
Feb 13, 2015 | 42.27 | 42.52 | 42.52 | 42.52 | 254,700 | +0.28(+0.66%) |
Feb 12, 2015 | 42.14 | 42.27 | 41.96 | 42.24 | 468,634 | +0.26(+0.62%) |
Feb 11, 2015 | 41.88 | 42.09 | 41.76 | 41.98 | 515,833 | +0.10(+0.24%) |
Feb 10, 2015 | 41.51 | 41.92 | 41.44 | 41.88 | 250,103 | +0.63(+1.53%) |
Feb 09, 2015 | 41.48 | 41.50 | 41.15 | 41.25 | 211,117 | -0.39(-0.94%) |
Feb 06, 2015 | 41.92 | 42.00 | 41.53 | 41.64 | 197,812 | -0.20(-0.48%) |
Feb 05, 2015 | 41.54 | 41.88 | 41.54 | 41.84 | 210,453 | +0.51(+1.23%) |
Feb 04, 2015 | 41.15 | 41.53 | 41.05 | 41.33 | 130,917 | -0.04(-0.10%) |
Feb 03, 2015 | 41.22 | 41.39 | 40.93 | 41.37 | 260,722 | +0.37(+0.90%) |