Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.15 | 43.23 | 43.08 | 43.20 | 279,623 | +0.05(+0.11%) |
Apr 29, 2015 | 43.10 | 43.17 | 43.07 | 43.15 | 192,311 | +0.02(+0.04%) |
Apr 28, 2015 | 43.16 | 43.25 | 43.12 | 43.13 | 107,542 | -0.13(-0.30%) |
Apr 27, 2015 | 43.26 | 43.30 | 43.21 | 43.26 | 125,503 | -0.02(-0.06%) |
Apr 24, 2015 | 43.19 | 43.29 | 43.19 | 43.29 | 163,631 | +0.10(+0.22%) |
Apr 23, 2015 | 43.22 | 43.25 | 43.19 | 43.19 | 487,169 | +0.01(+0.02%) |
Apr 22, 2015 | 43.24 | 43.26 | 43.15 | 43.18 | 136,142 | -0.04(-0.09%) |
Apr 21, 2015 | 43.27 | 43.27 | 43.17 | 43.22 | 225,432 | -0.06(-0.13%) |
Apr 20, 2015 | 43.20 | 43.28 | 43.20 | 43.28 | 182,048 | +0.01(+0.02%) |
Apr 17, 2015 | 43.27 | 43.29 | 43.22 | 43.27 | 242,337 | +0.01(+0.02%) |
Apr 16, 2015 | 43.29 | 43.29 | 43.22 | 43.26 | 149,837 | -0.01(-0.02%) |
Apr 15, 2015 | 43.30 | 43.32 | 43.25 | 43.27 | 150,486 | +0.01(+0.02%) |
Apr 14, 2015 | 43.29 | 43.33 | 43.20 | 43.26 | 281,507 | +0.06(+0.13%) |
Apr 13, 2015 | 43.14 | 43.24 | 43.14 | 43.21 | 1,319,850 | +0.02(+0.04%) |
Apr 10, 2015 | 43.21 | 43.21 | 43.13 | 43.19 | 371,336 | -0.05(-0.11%) |
Apr 09, 2015 | 43.27 | 43.28 | 43.18 | 43.24 | 8,091,485 | -0.02(-0.04%) |
Apr 08, 2015 | 43.27 | 43.28 | 43.20 | 43.25 | 337,071 | -0.01(-0.02%) |
Apr 07, 2015 | 43.23 | 43.26 | 43.18 | 43.26 | 131,547 | +0.02(+0.04%) |
Apr 06, 2015 | 43.26 | 43.29 | 43.21 | 43.25 | 208,903 | +0.04(+0.09%) |
Apr 02, 2015 | 43.27 | 43.21 | 43.21 | 43.21 | 126,309 | +0.01(+0.02%) |
Apr 01, 2015 | 43.21 | 43.26 | 43.13 | 43.20 | 304,328 | +0.01(+0.02%) |
Mar 31, 2015 | 43.16 | 43.19 | 43.14 | 43.19 | 125,461 | +0.05(+0.11%) |
Mar 30, 2015 | 43.10 | 43.18 | 43.09 | 43.14 | 110,343 | +0.04(+0.09%) |
Mar 27, 2015 | 43.08 | 43.14 | 43.08 | 43.10 | 400,993 | +0.03(+0.08%) |
Mar 26, 2015 | 43.11 | 43.15 | 43.06 | 43.07 | 127,269 | -0.12(-0.28%) |
Mar 25, 2015 | 43.26 | 43.26 | 43.16 | 43.19 | 126,997 | -0.03(-0.07%) |
Mar 24, 2015 | 43.16 | 43.22 | 43.10 | 43.22 | 133,859 | +0.06(+0.13%) |
Mar 23, 2015 | 43.16 | 43.21 | 43.08 | 43.16 | 446,937 | +0.08(+0.18%) |
Mar 20, 2015 | 43.09 | 43.11 | 43.04 | 43.09 | 157,959 | +0.03(+0.07%) |
Mar 19, 2015 | 43.05 | 43.11 | 43.01 | 43.06 | 92,085 | -0.05(-0.11%) |
Mar 18, 2015 | 43.04 | 43.15 | 42.95 | 43.11 | 688,642 | +0.11(+0.24%) |
Mar 17, 2015 | 43.04 | 43.04 | 42.97 | 43.00 | 223,093 | -0.02(-0.04%) |
Mar 16, 2015 | 43.00 | 43.02 | 42.92 | 43.02 | 123,546 | +0.12(+0.28%) |
Mar 13, 2015 | 42.93 | 42.96 | 42.88 | 42.90 | 178,639 | -0.04(-0.09%) |
Mar 12, 2015 | 43.00 | 43.00 | 42.90 | 42.94 | 856,761 | +0.00(+0.00%) |
Mar 11, 2015 | 42.91 | 42.96 | 42.85 | 42.94 | 389,499 | +0.02(+0.04%) |
Mar 10, 2015 | 42.94 | 42.95 | 42.89 | 42.92 | 350,994 | +0.03(+0.08%) |
Mar 09, 2015 | 42.83 | 42.95 | 42.83 | 42.89 | 558,150 | +0.05(+0.11%) |
Mar 06, 2015 | 42.92 | 42.93 | 42.79 | 42.84 | 321,505 | -0.17(-0.39%) |
Mar 05, 2015 | 43.00 | 43.04 | 42.91 | 43.01 | 97,525 | +0.08(+0.19%) |
Mar 04, 2015 | 42.87 | 43.00 | 42.95 | 42.93 | 68,265 | -0.02(-0.06%) |
Mar 03, 2015 | 43.00 | 43.00 | 42.87 | 42.95 | 165,571 | +0.00(+0.00%) |
Mar 02, 2015 | 43.07 | 43.07 | 42.92 | 42.95 | 60,736 | -0.08(-0.19%) |
Feb 27, 2015 | 43.05 | 43.09 | 42.97 | 43.04 | 146,080 | +0.06(+0.15%) |
Feb 26, 2015 | 43.04 | 43.04 | 42.95 | 42.97 | 147,900 | -0.10(-0.23%) |
Feb 25, 2015 | 43.00 | 43.16 | 43.00 | 43.07 | 574,009 | -0.01(-0.02%) |
Feb 24, 2015 | 42.99 | 43.10 | 42.91 | 43.08 | 157,462 | +0.09(+0.21%) |
Feb 23, 2015 | 42.93 | 43.01 | 42.93 | 42.99 | 249,682 | +0.06(+0.13%) |
Feb 20, 2015 | 43.01 | 43.02 | 42.89 | 42.93 | 163,011 | -0.04(-0.09%) |
Feb 19, 2015 | 43.00 | 43.00 | 42.91 | 42.97 | 56,686 | -0.02(-0.06%) |
Feb 18, 2015 | 42.93 | 43.04 | 42.86 | 43.00 | 253,483 | +0.11(+0.25%) |
Feb 17, 2015 | 43.01 | 43.02 | 42.86 | 42.89 | 351,297 | -0.07(-0.17%) |
Feb 13, 2015 | 43.01 | 42.96 | 42.96 | 42.96 | 85,979 | -0.07(-0.16%) |
Feb 12, 2015 | 42.98 | 43.05 | 42.98 | 43.03 | 293,042 | +0.02(+0.05%) |
Feb 11, 2015 | 43.04 | 43.05 | 42.96 | 43.01 | 151,917 | +0.00(+0.00%) |
Feb 10, 2015 | 43.03 | 43.04 | 42.96 | 43.01 | 91,902 | +0.02(+0.04%) |
Feb 09, 2015 | 43.07 | 43.08 | 43.00 | 43.00 | 99,325 | +0.01(+0.02%) |
Feb 06, 2015 | 43.08 | 43.11 | 42.98 | 42.99 | 290,931 | -0.14(-0.32%) |
Feb 05, 2015 | 43.12 | 43.13 | 43.03 | 43.12 | 81,627 | +0.04(+0.09%) |
Feb 04, 2015 | 43.04 | 43.11 | 43.01 | 43.08 | 76,256 | -0.02(-0.04%) |
Feb 03, 2015 | 43.12 | 43.16 | 43.07 | 43.10 | 88,197 | -0.03(-0.07%) |