Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.51 | 41.83 | 41.43 | 41.47 | 5,241 | -1.78(-4.12%) |
Apr 29, 2015 | 43.00 | 43.25 | 42.95 | 43.25 | 2,468 | -0.91(-2.06%) |
Apr 28, 2015 | 43.83 | 44.21 | 43.83 | 44.16 | 2,995 | -0.17(-0.38%) |
Apr 27, 2015 | 44.00 | 44.39 | 44.00 | 44.33 | 2,524 | +0.98(+2.26%) |
Apr 24, 2015 | 43.01 | 43.35 | 43.01 | 43.35 | 2,350 | -0.44(-1.00%) |
Apr 23, 2015 | 43.67 | 43.79 | 43.67 | 43.79 | 1,620 | +0.05(+0.11%) |
Apr 22, 2015 | 43.66 | 43.95 | 43.66 | 43.74 | 10,720 | -0.24(-0.55%) |
Apr 21, 2015 | 43.78 | 43.98 | 43.60 | 43.98 | 2,870 | +1.40(+3.29%) |
Apr 20, 2015 | 42.52 | 42.69 | 42.39 | 42.58 | 2,044 | +0.18(+0.44%) |
Apr 17, 2015 | 41.98 | 42.40 | 41.89 | 42.40 | 20,705 | -0.50(-1.18%) |
Apr 16, 2015 | 42.66 | 42.90 | 42.51 | 42.90 | 2,988 | -0.68(-1.56%) |
Apr 15, 2015 | 43.61 | 43.61 | 43.08 | 43.58 | 7,262 | -0.32(-0.73%) |
Apr 14, 2015 | 44.19 | 44.19 | 43.90 | 43.90 | 4,215 | -0.53(-1.19%) |
Apr 13, 2015 | 44.75 | 44.79 | 44.43 | 44.43 | 2,700 | -0.80(-1.77%) |
Apr 10, 2015 | 44.87 | 45.25 | 44.87 | 45.23 | 3,630 | +1.03(+2.33%) |
Apr 09, 2015 | 44.48 | 44.48 | 44.19 | 44.20 | 3,342 | -0.04(-0.09%) |
Apr 08, 2015 | 43.90 | 44.25 | 43.79 | 44.24 | 11,907 | +0.94(+2.17%) |
Apr 07, 2015 | 43.94 | 44.11 | 43.30 | 43.30 | 78,654 | -1.13(-2.54%) |
Apr 06, 2015 | 44.34 | 44.66 | 44.18 | 44.43 | 67,146 | +0.25(+0.57%) |
Apr 02, 2015 | 44.18 | 44.18 | 44.18 | 0 | -0.34(-0.76%) | |
Apr 01, 2015 | 44.25 | 44.52 | 44.25 | 44.52 | 3,588 | -0.20(-0.45%) |
Mar 31, 2015 | 44.56 | 44.76 | 44.56 | 44.72 | 18,527 | -0.03(-0.07%) |
Mar 30, 2015 | 44.14 | 44.75 | 44.14 | 44.75 | 4,377 | +0.48(+1.08%) |
Mar 27, 2015 | 44.26 | 44.40 | 44.18 | 44.27 | 5,275 | +0.57(+1.30%) |
Mar 26, 2015 | 42.87 | 43.75 | 42.87 | 43.70 | 7,213 | -1.28(-2.85%) |
Mar 25, 2015 | 45.31 | 45.52 | 44.98 | 44.98 | 5,870 | -0.52(-1.14%) |
Mar 24, 2015 | 45.48 | 45.67 | 45.39 | 45.50 | 6,315 | +1.24(+2.80%) |
Mar 23, 2015 | 44.24 | 44.26 | 43.94 | 44.26 | 5,161 | +0.23(+0.52%) |
Mar 20, 2015 | 43.72 | 44.46 | 43.72 | 44.03 | 4,886 | +1.21(+2.83%) |
Mar 19, 2015 | 42.90 | 42.90 | 42.60 | 42.82 | 2,443 | -0.22(-0.51%) |
Mar 18, 2015 | 42.36 | 43.34 | 42.36 | 43.04 | 6,372 | +0.53(+1.24%) |
Mar 17, 2015 | 42.24 | 42.53 | 42.24 | 42.51 | 7,643 | -0.49(-1.13%) |
Mar 16, 2015 | 42.80 | 43.15 | 42.68 | 43.00 | 2,773 | +0.40(+0.94%) |
Mar 13, 2015 | 42.36 | 42.60 | 42.27 | 42.60 | 4,839 | -0.03(-0.07%) |
Mar 12, 2015 | 42.54 | 42.63 | 42.41 | 42.63 | 3,306 | +0.72(+1.72%) |
Mar 11, 2015 | 41.41 | 42.08 | 41.30 | 41.91 | 4,743 | +0.79(+1.92%) |
Mar 10, 2015 | 41.22 | 41.35 | 41.02 | 41.12 | 3,895 | -0.48(-1.15%) |
Mar 09, 2015 | 41.31 | 41.87 | 41.24 | 41.60 | 5,351 | +0.42(+1.02%) |
Mar 06, 2015 | 41.64 | 41.64 | 41.07 | 41.18 | 6,161 | -1.69(-3.94%) |
Mar 05, 2015 | 42.75 | 42.87 | 42.60 | 42.87 | 2,137 | -0.38(-0.88%) |
Mar 04, 2015 | 43.65 | 42.72 | 43.25 | 10,229 | +0.53(+1.24%) | |
Mar 03, 2015 | 43.98 | 42.53 | 42.72 | 5,245 | -1.26(-2.86%) | |
Mar 02, 2015 | 43.98 | 44.23 | 43.98 | 43.98 | 8,184 | -0.59(-1.32%) |
Feb 27, 2015 | 44.68 | 44.68 | 44.37 | 44.57 | 3,845 | +1.48(+3.43%) |
Feb 26, 2015 | 42.94 | 43.16 | 42.89 | 43.09 | 3,864 | -0.31(-0.71%) |
Feb 25, 2015 | 43.33 | 43.40 | 43.17 | 43.40 | 92,895 | -0.15(-0.34%) |
Feb 24, 2015 | 43.56 | 43.56 | 43.31 | 43.55 | 4,210 | +0.01(+0.02%) |
Feb 23, 2015 | 43.50 | 43.54 | 43.25 | 43.54 | 6,316 | +0.57(+1.33%) |
Feb 20, 2015 | 42.52 | 42.97 | 42.16 | 42.97 | 8,265 | -0.31(-0.72%) |
Feb 19, 2015 | 43.14 | 43.51 | 43.14 | 43.28 | 7,634 | +0.42(+0.98%) |
Feb 18, 2015 | 43.10 | 43.10 | 42.58 | 42.86 | 6,639 | -0.53(-1.22%) |
Feb 17, 2015 | 43.25 | 43.46 | 43.04 | 43.39 | 10,932 | +0.76(+1.78%) |
Feb 13, 2015 | 42.63 | 42.63 | 42.63 | 0 | -0.57(-1.32%) | |
Feb 12, 2015 | 42.70 | 43.44 | 42.70 | 43.20 | 16,645 | +1.02(+2.42%) |
Feb 11, 2015 | 42.17 | 42.39 | 41.90 | 42.18 | 16,101 | +1.13(+2.75%) |
Feb 10, 2015 | 40.86 | 41.18 | 40.86 | 41.05 | 35,427 | +0.55(+1.36%) |
Feb 09, 2015 | 40.95 | 40.99 | 40.37 | 40.50 | 14,892 | -0.30(-0.74%) |
Feb 06, 2015 | 41.23 | 41.33 | 40.80 | 40.80 | 5,534 | -0.58(-1.40%) |
Feb 05, 2015 | 41.51 | 41.60 | 41.37 | 41.38 | 5,293 | +0.87(+2.15%) |
Feb 04, 2015 | 40.19 | 41.13 | 40.19 | 40.51 | 123,573 | +0.46(+1.15%) |
Feb 03, 2015 | 40.45 | 40.61 | 39.97 | 40.05 | 338,196 | +0.26(+0.65%) |