Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.04 | 44.20 | 43.57 | 43.67 | 44,519 | -0.54(-1.23%) |
Apr 29, 2015 | 44.36 | 44.47 | 43.95 | 44.21 | 53,340 | -0.37(-0.83%) |
Apr 28, 2015 | 44.82 | 44.82 | 44.35 | 44.58 | 39,620 | -0.01(-0.02%) |
Apr 27, 2015 | 45.14 | 45.19 | 44.59 | 44.59 | 46,660 | -0.47(-1.04%) |
Apr 24, 2015 | 45.18 | 45.18 | 44.99 | 45.06 | 49,151 | -0.03(-0.06%) |
Apr 23, 2015 | 44.90 | 45.22 | 44.88 | 45.09 | 155,264 | +0.09(+0.20%) |
Apr 22, 2015 | 45.01 | 45.03 | 44.76 | 45.00 | 70,181 | +0.03(+0.06%) |
Apr 21, 2015 | 44.94 | 45.03 | 44.85 | 44.97 | 43,286 | +0.23(+0.51%) |
Apr 20, 2015 | 44.62 | 44.78 | 44.58 | 44.74 | 110,905 | +0.36(+0.82%) |
Apr 17, 2015 | 44.70 | 44.70 | 44.15 | 44.37 | 82,871 | -0.49(-1.10%) |
Apr 16, 2015 | 44.92 | 44.95 | 44.77 | 44.87 | 54,894 | -0.03(-0.06%) |
Apr 15, 2015 | 45.03 | 45.13 | 44.89 | 44.90 | 45,452 | +0.03(+0.06%) |
Apr 14, 2015 | 44.91 | 45.03 | 44.61 | 44.87 | 49,747 | -0.10(-0.23%) |
Apr 13, 2015 | 45.14 | 45.33 | 44.94 | 44.97 | 110,358 | -0.25(-0.55%) |
Apr 10, 2015 | 45.15 | 45.22 | 45.03 | 45.22 | 75,510 | +0.14(+0.31%) |
Apr 09, 2015 | 44.97 | 45.11 | 44.75 | 45.08 | 116,052 | +0.05(+0.10%) |
Apr 08, 2015 | 44.88 | 45.06 | 44.81 | 45.03 | 696,413 | +0.33(+0.74%) |
Apr 07, 2015 | 44.92 | 45.03 | 44.67 | 44.70 | 934,916 | -0.20(-0.45%) |
Apr 06, 2015 | 44.41 | 45.01 | 44.41 | 44.90 | 39,190 | +0.18(+0.41%) |
Apr 02, 2015 | 44.72 | 44.72 | 44.72 | 0 | +0.24(+0.54%) | |
Apr 01, 2015 | 44.77 | 44.77 | 44.23 | 44.48 | 133,903 | -0.37(-0.82%) |
Mar 31, 2015 | 44.93 | 45.22 | 44.83 | 44.85 | 51,790 | -0.33(-0.73%) |
Mar 30, 2015 | 44.95 | 45.23 | 44.92 | 45.18 | 99,780 | +0.47(+1.05%) |
Mar 27, 2015 | 44.21 | 44.73 | 44.21 | 44.71 | 30,026 | +0.43(+0.98%) |
Mar 26, 2015 | 44.25 | 44.53 | 43.97 | 44.28 | 77,215 | -0.13(-0.29%) |
Mar 25, 2015 | 45.28 | 45.33 | 44.36 | 44.41 | 195,373 | -0.87(-1.92%) |
Mar 24, 2015 | 45.54 | 45.61 | 45.28 | 45.28 | 44,944 | -0.24(-0.53%) |
Mar 23, 2015 | 45.74 | 45.74 | 45.51 | 45.51 | 49,369 | -0.16(-0.35%) |
Mar 20, 2015 | 45.61 | 45.73 | 45.47 | 45.68 | 69,549 | +0.32(+0.70%) |
Mar 19, 2015 | 45.21 | 45.38 | 45.17 | 45.36 | 54,942 | +0.14(+0.31%) |
Mar 18, 2015 | 44.62 | 45.39 | 44.43 | 45.22 | 90,025 | +0.47(+1.04%) |
Mar 17, 2015 | 44.75 | 44.82 | 44.57 | 44.75 | 66,972 | -0.10(-0.23%) |
Mar 16, 2015 | 44.36 | 44.88 | 44.36 | 44.85 | 51,082 | +0.69(+1.56%) |
Mar 13, 2015 | 44.25 | 44.27 | 43.89 | 44.16 | 80,059 | -0.16(-0.35%) |
Mar 12, 2015 | 43.76 | 44.32 | 43.75 | 44.32 | 48,590 | +0.67(+1.54%) |
Mar 11, 2015 | 43.69 | 43.78 | 43.60 | 43.65 | 44,798 | -0.02(-0.04%) |
Mar 10, 2015 | 43.82 | 43.89 | 43.66 | 43.66 | 84,264 | -0.51(-1.15%) |
Mar 09, 2015 | 43.99 | 44.24 | 43.99 | 44.17 | 69,551 | +0.27(+0.61%) |
Mar 06, 2015 | 44.49 | 44.49 | 43.88 | 43.90 | 77,366 | -0.75(-1.67%) |
Mar 05, 2015 | 44.60 | 44.70 | 44.51 | 44.65 | 55,957 | +0.23(+0.52%) |
Mar 04, 2015 | 44.52 | 44.17 | 44.42 | 784,029 | -0.15(-0.33%) | |
Mar 03, 2015 | 44.93 | 44.93 | 44.55 | 44.57 | 1,304,111 | -0.39(-0.86%) |
Mar 02, 2015 | 44.52 | 44.95 | 44.52 | 44.95 | 101,760 | +0.40(+0.91%) |
Feb 27, 2015 | 44.60 | 44.67 | 44.52 | 44.55 | 59,810 | -0.04(-0.08%) |
Feb 26, 2015 | 44.58 | 44.72 | 44.44 | 44.58 | 44,544 | +0.02(+0.04%) |
Feb 25, 2015 | 44.63 | 44.74 | 44.53 | 44.57 | 58,269 | -0.06(-0.14%) |
Feb 24, 2015 | 44.65 | 44.67 | 44.50 | 44.63 | 65,834 | -0.02(-0.04%) |
Feb 23, 2015 | 44.59 | 44.68 | 44.50 | 44.65 | 63,969 | +0.09(+0.21%) |
Feb 20, 2015 | 44.12 | 44.61 | 43.99 | 44.56 | 70,329 | +0.43(+0.98%) |
Feb 19, 2015 | 44.13 | 44.29 | 44.12 | 44.12 | 107,049 | -0.02(-0.04%) |
Feb 18, 2015 | 44.00 | 44.20 | 43.87 | 44.14 | 125,524 | +0.16(+0.36%) |
Feb 17, 2015 | 43.95 | 44.13 | 43.88 | 43.99 | 61,962 | +0.05(+0.10%) |
Feb 13, 2015 | 43.94 | 43.94 | 43.94 | 0 | +0.03(+0.06%) | |
Feb 12, 2015 | 43.61 | 43.92 | 43.57 | 43.91 | 51,080 | +0.49(+1.12%) |
Feb 11, 2015 | 43.43 | 43.57 | 43.24 | 43.43 | 128,023 | -0.03(-0.07%) |
Feb 10, 2015 | 42.98 | 43.49 | 42.98 | 43.46 | 71,652 | +0.68(+1.58%) |
Feb 09, 2015 | 42.95 | 43.03 | 42.72 | 42.78 | 62,538 | -0.30(-0.69%) |
Feb 06, 2015 | 43.51 | 43.53 | 42.97 | 43.08 | 107,766 | -0.39(-0.91%) |
Feb 05, 2015 | 43.14 | 43.52 | 43.14 | 43.47 | 81,121 | +0.64(+1.50%) |
Feb 04, 2015 | 42.71 | 43.12 | 42.71 | 42.83 | 117,139 | -0.13(-0.30%) |
Feb 03, 2015 | 42.62 | 42.96 | 42.36 | 42.96 | 182,618 | +0.52(+1.22%) |