Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.14 | 43.16 | 42.57 | 43.00 | 192,885 | -0.15(-0.35%) |
Apr 29, 2015 | 43.43 | 43.55 | 43.43 | 43.15 | 344,357 | -0.23(-0.53%) |
Apr 28, 2015 | 43.25 | 43.42 | 43.04 | 43.38 | 156,084 | +0.13(+0.30%) |
Apr 27, 2015 | 43.38 | 43.59 | 43.23 | 43.25 | 119,413 | -0.07(-0.16%) |
Apr 24, 2015 | 43.19 | 43.65 | 43.15 | 43.32 | 126,206 | -0.05(-0.12%) |
Apr 23, 2015 | 43.28 | 43.65 | 42.81 | 43.37 | 200,239 | +0.09(+0.21%) |
Apr 22, 2015 | 43.10 | 43.50 | 42.98 | 43.28 | 139,280 | +0.32(+0.74%) |
Apr 21, 2015 | 43.85 | 43.85 | 42.57 | 42.96 | 313,363 | -0.66(-1.51%) |
Apr 20, 2015 | 43.19 | 43.85 | 43.02 | 43.62 | 341,395 | +0.42(+0.97%) |
Apr 17, 2015 | 43.26 | 43.49 | 42.77 | 43.20 | 305,895 | -0.31(-0.71%) |
Apr 16, 2015 | 43.70 | 43.97 | 43.27 | 43.51 | 356,862 | -0.27(-0.62%) |
Apr 15, 2015 | 43.74 | 43.87 | 43.31 | 43.78 | 310,699 | +0.23(+0.53%) |
Apr 14, 2015 | 43.05 | 43.70 | 43.00 | 43.55 | 190,741 | +0.48(+1.11%) |
Apr 13, 2015 | 43.25 | 43.34 | 42.92 | 43.07 | 307,502 | -0.18(-0.42%) |
Apr 10, 2015 | 43.41 | 43.74 | 43.09 | 43.25 | 171,602 | -0.15(-0.35%) |
Apr 09, 2015 | 43.27 | 44.00 | 43.00 | 43.40 | 251,419 | +0.13(+0.30%) |
Apr 08, 2015 | 43.61 | 43.61 | 42.95 | 43.27 | 231,648 | -0.16(-0.37%) |
Apr 07, 2015 | 43.53 | 44.19 | 43.27 | 43.43 | 234,627 | +0.00(+0.00%) |
Apr 06, 2015 | 43.00 | 43.61 | 42.65 | 43.43 | 209,743 | +0.43(+1.00%) |
Apr 02, 2015 | 43.00 | 43.00 | 43.00 | 0 | +0.20(+0.47%) | |
Apr 01, 2015 | 41.95 | 42.99 | 41.90 | 42.80 | 296,321 | +0.88(+2.10%) |
Mar 31, 2015 | 41.53 | 42.24 | 41.41 | 41.92 | 369,940 | -0.33(-0.78%) |
Mar 30, 2015 | 42.08 | 42.78 | 42.01 | 42.25 | 339,317 | +0.56(+1.34%) |
Mar 27, 2015 | 41.64 | 42.00 | 41.44 | 41.69 | 222,479 | -0.26(-0.62%) |
Mar 26, 2015 | 41.64 | 42.32 | 41.26 | 41.95 | 337,442 | +0.30(+0.72%) |
Mar 25, 2015 | 41.14 | 41.75 | 40.92 | 41.65 | 307,543 | +0.62(+1.51%) |
Mar 24, 2015 | 41.20 | 41.38 | 40.68 | 41.03 | 228,150 | -0.17(-0.41%) |
Mar 23, 2015 | 40.95 | 41.58 | 40.68 | 41.20 | 170,275 | +0.12(+0.29%) |
Mar 20, 2015 | 41.25 | 41.90 | 40.87 | 41.08 | 196,544 | +0.12(+0.29%) |
Mar 19, 2015 | 40.05 | 41.13 | 40.05 | 40.96 | 433,806 | +1.08(+2.71%) |
Mar 18, 2015 | 38.91 | 40.06 | 38.86 | 39.88 | 652,059 | +1.94(+5.11%) |
Mar 17, 2015 | 37.50 | 38.15 | 37.50 | 37.94 | 149,122 | +0.12(+0.32%) |
Mar 16, 2015 | 37.92 | 38.01 | 37.65 | 37.82 | 244,161 | -0.04(-0.11%) |
Mar 13, 2015 | 38.04 | 38.04 | 37.62 | 37.86 | 86,188 | -0.20(-0.53%) |
Mar 12, 2015 | 37.99 | 38.17 | 37.71 | 38.06 | 91,721 | +0.20(+0.53%) |
Mar 11, 2015 | 37.48 | 37.93 | 37.25 | 37.86 | 100,573 | +0.52(+1.39%) |
Mar 10, 2015 | 37.95 | 38.04 | 37.22 | 37.34 | 273,117 | -0.79(-2.07%) |
Mar 09, 2015 | 37.60 | 38.15 | 37.56 | 38.13 | 171,521 | +0.52(+1.38%) |
Mar 06, 2015 | 37.88 | 37.88 | 37.38 | 37.61 | 191,607 | -0.22(-0.58%) |
Mar 05, 2015 | 38.01 | 38.14 | 37.73 | 37.83 | 146,839 | -0.17(-0.45%) |
Mar 04, 2015 | 38.02 | 37.77 | 38.00 | 101,090 | -0.02(-0.05%) | |
Mar 03, 2015 | 38.50 | 38.73 | 37.89 | 38.02 | 152,352 | -0.42(-1.09%) |
Mar 02, 2015 | 38.16 | 38.48 | 37.93 | 38.44 | 133,330 | +0.20(+0.52%) |
Feb 27, 2015 | 38.01 | 38.24 | 37.86 | 38.24 | 420,419 | +0.24(+0.63%) |
Feb 26, 2015 | 37.80 | 38.24 | 37.68 | 38.00 | 170,868 | +0.21(+0.56%) |
Feb 25, 2015 | 37.87 | 38.00 | 37.64 | 37.79 | 123,994 | +0.11(+0.29%) |
Feb 24, 2015 | 37.77 | 37.94 | 37.33 | 37.68 | 151,095 | +0.04(+0.11%) |
Feb 23, 2015 | 37.30 | 37.69 | 37.30 | 37.64 | 124,616 | +0.36(+0.97%) |
Feb 20, 2015 | 37.08 | 37.55 | 37.06 | 37.28 | 241,758 | +0.21(+0.57%) |
Feb 19, 2015 | 37.47 | 37.47 | 36.86 | 37.07 | 207,955 | -0.43(-1.15%) |
Feb 18, 2015 | 37.55 | 37.72 | 37.21 | 37.50 | 195,133 | -0.15(-0.40%) |
Feb 17, 2015 | 37.37 | 38.00 | 37.31 | 37.65 | 134,863 | +0.22(+0.59%) |
Feb 13, 2015 | 37.43 | 37.43 | 37.43 | 0 | -0.17(-0.45%) | |
Feb 12, 2015 | 37.50 | 37.89 | 37.13 | 37.60 | 112,969 | +0.18(+0.48%) |
Feb 11, 2015 | 37.02 | 37.46 | 36.85 | 37.42 | 111,244 | +0.42(+1.14%) |
Feb 10, 2015 | 36.88 | 37.19 | 36.69 | 37.00 | 168,145 | +0.16(+0.43%) |
Feb 09, 2015 | 36.75 | 36.90 | 36.55 | 36.84 | 83,668 | +0.09(+0.24%) |
Feb 06, 2015 | 36.60 | 37.15 | 36.58 | 36.75 | 134,422 | -0.05(-0.14%) |
Feb 05, 2015 | 36.14 | 36.85 | 36.14 | 36.80 | 126,701 | +0.48(+1.32%) |
Feb 04, 2015 | 36.49 | 36.59 | 36.21 | 36.32 | 144,969 | -0.16(-0.44%) |
Feb 03, 2015 | 35.05 | 36.52 | 35.00 | 36.48 | 278,411 | +1.50(+4.29%) |