Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.92 | 43.92 | 43.81 | 43.81 | 1,404 | -0.09(-0.20%) |
May 28, 2015 | 43.89 | 43.91 | 43.81 | 43.89 | 2,493 | -0.02(-0.05%) |
May 27, 2015 | 43.87 | 43.92 | 43.86 | 43.91 | 2,568 | +0.02(+0.05%) |
May 26, 2015 | 43.91 | 43.92 | 43.83 | 43.89 | 8,255 | -0.00(-0.00%) |
May 21, 2015 | 43.90 | 43.89 | 43.89 | 43.89 | 3,430 | -0.05(-0.12%) |
May 20, 2015 | 43.90 | 43.94 | 43.90 | 43.94 | 7,288 | +0.15(+0.34%) |
May 19, 2015 | 43.86 | 43.90 | 43.79 | 43.80 | 5,775 | -0.09(-0.20%) |
May 18, 2015 | 43.84 | 43.90 | 43.84 | 43.88 | 2,658 | -0.03(-0.06%) |
May 15, 2015 | 43.92 | 43.92 | 43.87 | 43.91 | 6,101 | -0.01(-0.01%) |
May 14, 2015 | 43.93 | 43.93 | 43.84 | 43.91 | 4,994 | +0.05(+0.11%) |
May 13, 2015 | 43.87 | 43.93 | 43.86 | 43.87 | 9,262 | +0.01(+0.02%) |
May 12, 2015 | 43.92 | 43.92 | 43.86 | 43.86 | 810 | -0.00(-0.00%) |
May 11, 2015 | 43.90 | 43.90 | 43.86 | 43.86 | 1,172 | -0.04(-0.10%) |
May 08, 2015 | 43.97 | 43.97 | 43.91 | 43.91 | 1,363 | -0.00(-0.01%) |
May 07, 2015 | 43.91 | 43.91 | 43.91 | 43.91 | 1,543 | +0.01(+0.02%) |
May 06, 2015 | 43.96 | 43.96 | 43.90 | 43.90 | 38,177 | -0.03(-0.07%) |
May 05, 2015 | 43.89 | 43.93 | 43.89 | 43.93 | 1,803 | -0.01(-0.03%) |
May 04, 2015 | 43.93 | 43.97 | 43.87 | 43.94 | 18,731 | +0.02(+0.04%) |
May 01, 2015 | 43.90 | 43.93 | 43.90 | 43.93 | 485 | -0.01(-0.02%) |
Apr 30, 2015 | 43.95 | 43.96 | 43.86 | 43.94 | 81,359 | -0.05(-0.12%) |
Apr 29, 2015 | 44.01 | 44.01 | 43.99 | 43.99 | 2,122 | -0.04(-0.10%) |
Apr 28, 2015 | 44.03 | 44.05 | 44.02 | 44.03 | 5,900 | -0.01(-0.02%) |
Apr 27, 2015 | 44.03 | 44.04 | 44.03 | 44.04 | 2,288 | +0.03(+0.06%) |
Apr 24, 2015 | 44.09 | 44.09 | 44.01 | 44.01 | 2,882 | -0.02(-0.04%) |
Apr 23, 2015 | 44.04 | 44.04 | 44.03 | 44.03 | 1,334 | +0.02(+0.04%) |
Apr 22, 2015 | 43.99 | 44.01 | 43.99 | 44.01 | 1,749 | -0.04(-0.08%) |
Apr 21, 2015 | 44.01 | 44.05 | 43.99 | 44.05 | 3,150 | -0.01(-0.02%) |
Apr 20, 2015 | 44.08 | 44.08 | 44.00 | 44.06 | 13,865 | +0.02(+0.04%) |
Apr 17, 2015 | 44.05 | 44.05 | 43.99 | 44.04 | 2,785 | +0.05(+0.12%) |
Apr 16, 2015 | 44.03 | 44.04 | 43.95 | 43.99 | 10,990 | -0.08(-0.18%) |
Apr 15, 2015 | 44.01 | 44.07 | 43.95 | 44.07 | 1,048 | +0.04(+0.10%) |
Apr 14, 2015 | 44.01 | 44.03 | 44.01 | 44.02 | 2,206 | +0.01(+0.02%) |
Apr 13, 2015 | 44.01 | 44.06 | 43.96 | 44.01 | 19,586 | -0.01(-0.02%) |
Apr 10, 2015 | 44.01 | 44.05 | 44.01 | 44.02 | 3,843 | -0.01(-0.02%) |
Apr 09, 2015 | 44.04 | 44.04 | 43.95 | 44.03 | 30,670 | -0.01(-0.02%) |
Apr 08, 2015 | 44.06 | 44.07 | 44.00 | 44.04 | 17,103 | +0.02(+0.04%) |
Apr 07, 2015 | 43.98 | 44.02 | 43.95 | 44.02 | 975 | +0.04(+0.08%) |
Apr 06, 2015 | 44.01 | 44.07 | 43.98 | 43.99 | 5,318 | +0.02(+0.04%) |
Apr 02, 2015 | 43.99 | 43.97 | 43.97 | 43.97 | 3,430 | -0.05(-0.11%) |
Apr 01, 2015 | 44.00 | 44.06 | 44.00 | 44.02 | 2,410 | +0.01(+0.01%) |
Mar 31, 2015 | 44.03 | 44.08 | 44.00 | 44.02 | 15,079 | -0.03(-0.08%) |
Mar 30, 2015 | 44.10 | 44.10 | 44.05 | 44.05 | 2,023 | +0.01(+0.02%) |
Mar 27, 2015 | 44.04 | 44.04 | 44.04 | 44.04 | 240 | +0.00(+0.00%) |
Mar 26, 2015 | 44.04 | 44.08 | 44.01 | 44.04 | 9,404 | +0.02(+0.06%) |
Mar 25, 2015 | 44.04 | 44.06 | 43.98 | 44.01 | 24,775 | -0.04(-0.09%) |
Mar 24, 2015 | 44.08 | 44.08 | 44.02 | 44.06 | 5,300 | -0.01(-0.02%) |
Mar 23, 2015 | 44.02 | 44.08 | 43.98 | 44.07 | 6,398 | +0.01(+0.02%) |
Mar 20, 2015 | 44.08 | 44.08 | 44.02 | 44.06 | 7,684 | +0.00(+0.00%) |
Mar 19, 2015 | 44.04 | 44.06 | 44.01 | 44.06 | 4,551 | +0.01(+0.03%) |
Mar 18, 2015 | 43.97 | 44.05 | 43.93 | 44.05 | 6,714 | +0.11(+0.24%) |
Mar 17, 2015 | 44.01 | 44.01 | 43.91 | 43.94 | 3,612 | -0.01(-0.03%) |
Mar 16, 2015 | 44.01 | 44.01 | 43.93 | 43.95 | 3,662 | -0.01(-0.02%) |
Mar 12, 2015 | 43.96 | 43.98 | 43.96 | 43.96 | 80 | +0.03(+0.06%) |
Mar 11, 2015 | 43.89 | 43.94 | 43.89 | 43.94 | 1,588 | +0.00(+0.00%) |
Mar 10, 2015 | 43.94 | 43.94 | 43.94 | 43.94 | 1,974 | +0.05(+0.12%) |
Mar 09, 2015 | 43.87 | 43.89 | 43.87 | 43.88 | 4,997 | +0.04(+0.10%) |
Mar 06, 2015 | 43.92 | 43.92 | 43.80 | 43.84 | 14,291 | -0.07(-0.16%) |
Mar 05, 2015 | 44.01 | 44.01 | 43.91 | 43.91 | 1,751 | -0.05(-0.12%) |
Mar 04, 2015 | 43.94 | 43.96 | 43.93 | 43.96 | 3,740 | -0.04(-0.10%) |
Mar 03, 2015 | 44.00 | 44.01 | 43.99 | 44.01 | 7,721 | +0.02(+0.04%) |