Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.00 | 43.09 | 42.94 | 43.05 | 280,560 | +0.05(+0.11%) |
Apr 29, 2015 | 42.96 | 43.03 | 42.92 | 43.00 | 192,956 | +0.02(+0.04%) |
Apr 28, 2015 | 43.02 | 43.10 | 42.98 | 42.99 | 107,902 | -0.13(-0.30%) |
Apr 27, 2015 | 43.12 | 43.15 | 43.06 | 43.12 | 125,924 | -0.02(-0.06%) |
Apr 24, 2015 | 43.05 | 43.14 | 43.05 | 43.14 | 164,180 | +0.10(+0.22%) |
Apr 23, 2015 | 43.08 | 43.11 | 43.05 | 43.05 | 488,803 | +0.01(+0.02%) |
Apr 22, 2015 | 43.09 | 43.12 | 43.00 | 43.04 | 136,599 | -0.04(-0.09%) |
Apr 21, 2015 | 43.13 | 43.13 | 43.03 | 43.08 | 226,188 | -0.06(-0.13%) |
Apr 20, 2015 | 43.05 | 43.13 | 43.05 | 43.13 | 182,658 | +0.01(+0.02%) |
Apr 17, 2015 | 43.13 | 43.14 | 43.08 | 43.13 | 243,150 | +0.01(+0.02%) |
Apr 16, 2015 | 43.14 | 43.14 | 43.08 | 43.12 | 150,340 | -0.01(-0.02%) |
Apr 15, 2015 | 43.16 | 43.18 | 43.10 | 43.13 | 150,990 | +0.01(+0.02%) |
Apr 14, 2015 | 43.14 | 43.18 | 43.05 | 43.12 | 282,451 | +0.06(+0.13%) |
Apr 13, 2015 | 43.00 | 43.10 | 43.00 | 43.06 | 1,324,275 | +0.02(+0.04%) |
Apr 10, 2015 | 43.06 | 43.07 | 42.98 | 43.05 | 372,581 | -0.05(-0.11%) |
Apr 09, 2015 | 43.13 | 43.14 | 43.04 | 43.09 | 8,118,614 | -0.02(-0.04%) |
Apr 08, 2015 | 43.13 | 43.14 | 43.05 | 43.11 | 338,201 | -0.01(-0.02%) |
Apr 07, 2015 | 43.09 | 43.12 | 43.04 | 43.12 | 131,988 | +0.02(+0.04%) |
Apr 06, 2015 | 43.12 | 43.15 | 43.07 | 43.10 | 209,604 | +0.04(+0.09%) |
Apr 02, 2015 | 43.13 | 43.06 | 43.06 | 43.06 | 126,732 | +0.01(+0.02%) |
Apr 01, 2015 | 43.06 | 43.12 | 42.99 | 43.05 | 305,348 | +0.01(+0.02%) |
Mar 31, 2015 | 43.02 | 43.05 | 43.00 | 43.05 | 125,882 | +0.05(+0.11%) |
Mar 30, 2015 | 42.96 | 43.03 | 42.95 | 43.00 | 110,712 | +0.04(+0.09%) |
Mar 27, 2015 | 42.94 | 42.99 | 42.93 | 42.96 | 402,338 | +0.03(+0.08%) |
Mar 26, 2015 | 42.96 | 43.01 | 42.92 | 42.92 | 127,695 | -0.12(-0.28%) |
Mar 25, 2015 | 43.12 | 43.12 | 43.01 | 43.05 | 127,422 | -0.03(-0.07%) |
Mar 24, 2015 | 43.01 | 43.08 | 42.95 | 43.08 | 134,308 | +0.06(+0.13%) |
Mar 23, 2015 | 43.01 | 43.07 | 42.93 | 43.02 | 448,436 | +0.08(+0.18%) |
Mar 20, 2015 | 42.95 | 42.96 | 42.89 | 42.94 | 158,489 | +0.03(+0.07%) |
Mar 19, 2015 | 42.91 | 42.96 | 42.87 | 42.92 | 92,394 | -0.05(-0.11%) |
Mar 18, 2015 | 42.90 | 43.00 | 42.80 | 42.96 | 690,951 | +0.10(+0.24%) |
Mar 17, 2015 | 42.90 | 42.90 | 42.83 | 42.86 | 223,841 | -0.02(-0.04%) |
Mar 16, 2015 | 42.85 | 42.88 | 42.78 | 42.88 | 123,960 | +0.12(+0.28%) |
Mar 13, 2015 | 42.79 | 42.82 | 42.74 | 42.75 | 179,237 | -0.04(-0.09%) |
Mar 12, 2015 | 42.86 | 42.86 | 42.75 | 42.80 | 859,633 | +0.00(+0.00%) |
Mar 11, 2015 | 42.77 | 42.82 | 42.71 | 42.80 | 390,805 | +0.02(+0.04%) |
Mar 10, 2015 | 42.80 | 42.80 | 42.75 | 42.78 | 352,171 | +0.03(+0.08%) |
Mar 09, 2015 | 42.69 | 42.80 | 42.69 | 42.75 | 560,021 | +0.05(+0.11%) |
Mar 06, 2015 | 42.78 | 42.79 | 42.64 | 42.70 | 322,583 | -0.17(-0.39%) |
Mar 05, 2015 | 42.85 | 42.89 | 42.76 | 42.87 | 97,852 | +0.08(+0.19%) |
Mar 04, 2015 | 42.72 | 42.85 | 42.81 | 42.79 | 68,493 | -0.02(-0.06%) |
Mar 03, 2015 | 42.86 | 42.86 | 42.72 | 42.81 | 166,126 | +0.00(+0.00%) |
Mar 02, 2015 | 42.92 | 42.92 | 42.78 | 42.81 | 60,939 | -0.08(-0.19%) |
Feb 27, 2015 | 42.91 | 42.95 | 42.83 | 42.89 | 146,570 | +0.06(+0.15%) |
Feb 26, 2015 | 42.89 | 42.90 | 42.81 | 42.83 | 148,396 | -0.10(-0.23%) |
Feb 25, 2015 | 42.85 | 43.02 | 42.85 | 42.92 | 575,933 | -0.01(-0.02%) |
Feb 24, 2015 | 42.84 | 42.96 | 42.77 | 42.93 | 157,990 | +0.09(+0.21%) |
Feb 23, 2015 | 42.79 | 42.87 | 42.79 | 42.84 | 250,519 | +0.06(+0.13%) |
Feb 20, 2015 | 42.87 | 42.88 | 42.75 | 42.79 | 163,558 | -0.04(-0.09%) |
Feb 19, 2015 | 42.85 | 42.85 | 42.77 | 42.83 | 56,877 | -0.02(-0.06%) |
Feb 18, 2015 | 42.79 | 42.89 | 42.72 | 42.85 | 254,332 | +0.10(+0.24%) |
Feb 17, 2015 | 42.87 | 42.88 | 42.71 | 42.75 | 352,475 | -0.07(-0.17%) |
Feb 13, 2015 | 42.87 | 42.82 | 42.82 | 42.82 | 86,267 | -0.07(-0.16%) |
Feb 12, 2015 | 42.84 | 42.91 | 42.84 | 42.89 | 294,024 | +0.02(+0.05%) |
Feb 11, 2015 | 42.89 | 42.91 | 42.82 | 42.87 | 152,426 | +0.00(+0.00%) |
Feb 10, 2015 | 42.88 | 42.90 | 42.82 | 42.87 | 92,210 | +0.02(+0.04%) |
Feb 09, 2015 | 42.92 | 42.94 | 42.85 | 42.85 | 99,658 | +0.01(+0.02%) |
Feb 06, 2015 | 42.94 | 42.96 | 42.84 | 42.84 | 291,907 | -0.14(-0.32%) |
Feb 05, 2015 | 42.97 | 42.99 | 42.89 | 42.98 | 81,900 | +0.04(+0.09%) |
Feb 04, 2015 | 42.90 | 42.96 | 42.87 | 42.94 | 76,512 | -0.02(-0.04%) |
Feb 03, 2015 | 42.98 | 43.02 | 42.92 | 42.96 | 88,493 | -0.03(-0.08%) |