Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.52 | 43.33 | 41.87 | 42.48 | 94,742 | -0.37(-0.86%) |
Apr 29, 2015 | 43.64 | 43.64 | 42.34 | 42.85 | 62,472 | -0.91(-2.08%) |
Apr 28, 2015 | 42.86 | 43.87 | 42.66 | 43.76 | 145,681 | +0.77(+1.80%) |
Apr 27, 2015 | 43.06 | 43.82 | 42.44 | 42.98 | 62,959 | -0.18(-0.42%) |
Apr 24, 2015 | 43.15 | 43.35 | 42.92 | 43.16 | 66,792 | -0.03(-0.06%) |
Apr 23, 2015 | 43.68 | 44.03 | 43.07 | 43.19 | 47,348 | -0.71(-1.62%) |
Apr 22, 2015 | 43.62 | 44.16 | 42.89 | 43.90 | 43,542 | +0.18(+0.41%) |
Apr 21, 2015 | 44.14 | 44.21 | 43.68 | 43.72 | 36,119 | -0.43(-0.98%) |
Apr 20, 2015 | 43.34 | 44.70 | 43.18 | 44.16 | 53,183 | +1.14(+2.64%) |
Apr 17, 2015 | 43.52 | 43.66 | 42.37 | 43.02 | 33,223 | -0.80(-1.83%) |
Apr 16, 2015 | 43.98 | 44.12 | 43.46 | 43.82 | 22,356 | -0.13(-0.29%) |
Apr 15, 2015 | 43.99 | 44.43 | 43.67 | 43.95 | 59,490 | -0.05(-0.10%) |
Apr 14, 2015 | 43.72 | 44.05 | 43.24 | 43.99 | 39,802 | +0.27(+0.62%) |
Apr 13, 2015 | 43.53 | 44.26 | 43.26 | 43.72 | 98,539 | +0.34(+0.79%) |
Apr 10, 2015 | 43.66 | 43.69 | 42.88 | 43.38 | 38,257 | +0.04(+0.08%) |
Apr 09, 2015 | 42.92 | 44.09 | 42.61 | 43.34 | 66,790 | +0.42(+0.99%) |
Apr 08, 2015 | 42.98 | 43.40 | 42.58 | 42.92 | 37,119 | -0.23(-0.54%) |
Apr 07, 2015 | 43.14 | 44.25 | 42.96 | 43.16 | 57,110 | -0.23(-0.52%) |
Apr 06, 2015 | 43.27 | 44.02 | 43.19 | 43.38 | 32,005 | -0.15(-0.35%) |
Apr 02, 2015 | 42.74 | 43.53 | 43.53 | 43.53 | 56,174 | +0.59(+1.38%) |
Apr 01, 2015 | 42.49 | 42.99 | 41.75 | 42.94 | 51,346 | +0.15(+0.36%) |
Mar 31, 2015 | 42.77 | 43.25 | 42.26 | 42.79 | 48,891 | -0.03(-0.06%) |
Mar 30, 2015 | 43.16 | 43.44 | 42.76 | 42.81 | 49,632 | -0.02(-0.04%) |
Mar 27, 2015 | 41.89 | 43.07 | 41.80 | 42.83 | 49,418 | +0.88(+2.10%) |
Mar 26, 2015 | 41.78 | 42.24 | 41.32 | 41.95 | 70,014 | -0.19(-0.45%) |
Mar 25, 2015 | 43.66 | 43.84 | 42.12 | 42.14 | 115,231 | -1.71(-3.90%) |
Mar 24, 2015 | 43.95 | 44.18 | 43.40 | 43.85 | 70,928 | -0.28(-0.63%) |
Mar 23, 2015 | 43.68 | 44.14 | 43.25 | 44.13 | 84,420 | +0.45(+1.03%) |
Mar 20, 2015 | 43.83 | 43.91 | 42.66 | 43.68 | 172,118 | +0.10(+0.23%) |
Mar 19, 2015 | 42.85 | 43.97 | 42.78 | 43.58 | 96,594 | +0.48(+1.11%) |
Mar 18, 2015 | 43.17 | 43.54 | 42.62 | 43.10 | 78,897 | -0.27(-0.62%) |
Mar 17, 2015 | 43.10 | 43.51 | 42.37 | 43.37 | 87,676 | +0.27(+0.63%) |
Mar 16, 2015 | 43.91 | 45.60 | 42.95 | 43.10 | 173,387 | -0.49(-1.13%) |
Mar 13, 2015 | 42.34 | 44.07 | 42.33 | 43.60 | 141,738 | +1.15(+2.71%) |
Mar 12, 2015 | 40.84 | 42.60 | 40.48 | 42.45 | 208,310 | +1.70(+4.16%) |
Mar 11, 2015 | 40.49 | 41.19 | 40.38 | 40.75 | 85,970 | +0.21(+0.51%) |
Mar 10, 2015 | 40.11 | 40.81 | 39.70 | 40.54 | 62,642 | +0.12(+0.29%) |
Mar 09, 2015 | 40.43 | 41.01 | 39.88 | 40.43 | 63,183 | -0.18(-0.44%) |
Mar 06, 2015 | 40.35 | 41.34 | 40.35 | 40.61 | 117,843 | -0.09(-0.22%) |
Mar 05, 2015 | 38.76 | 42.94 | 38.28 | 40.70 | 163,953 | +2.17(+5.64%) |
Mar 04, 2015 | 37.50 | 39.31 | 37.79 | 38.52 | 118,642 | +0.74(+1.95%) |
Mar 03, 2015 | 38.17 | 38.51 | 37.65 | 37.79 | 51,316 | -0.73(-1.89%) |
Mar 02, 2015 | 37.93 | 39.14 | 37.93 | 38.51 | 92,873 | +0.45(+1.18%) |
Feb 27, 2015 | 37.80 | 39.13 | 37.62 | 38.06 | 57,398 | +0.31(+0.81%) |
Feb 26, 2015 | 36.64 | 37.80 | 36.42 | 37.76 | 39,713 | +1.00(+2.71%) |
Feb 25, 2015 | 36.66 | 37.05 | 36.06 | 36.76 | 38,679 | +0.21(+0.57%) |
Feb 24, 2015 | 37.10 | 37.54 | 36.30 | 36.56 | 23,594 | -0.59(-1.60%) |
Feb 23, 2015 | 36.81 | 37.27 | 36.40 | 37.15 | 46,636 | +0.38(+1.03%) |
Feb 20, 2015 | 37.27 | 37.36 | 36.35 | 36.77 | 61,611 | -0.43(-1.16%) |
Feb 19, 2015 | 37.18 | 37.62 | 36.48 | 37.20 | 32,482 | +0.23(+0.63%) |
Feb 18, 2015 | 36.29 | 36.99 | 35.98 | 36.97 | 60,344 | +0.52(+1.43%) |
Feb 17, 2015 | 36.69 | 37.09 | 36.15 | 36.45 | 39,875 | -0.44(-1.19%) |
Feb 13, 2015 | 36.82 | 36.89 | 36.89 | 36.89 | 59,021 | +0.06(+0.17%) |
Feb 12, 2015 | 36.82 | 37.38 | 36.38 | 36.83 | 56,734 | +0.17(+0.47%) |
Feb 11, 2015 | 36.10 | 36.85 | 35.97 | 36.66 | 37,916 | +0.62(+1.72%) |
Feb 10, 2015 | 35.68 | 36.38 | 35.37 | 36.04 | 40,923 | +0.37(+1.03%) |
Feb 09, 2015 | 35.03 | 35.76 | 34.77 | 35.67 | 45,094 | +0.48(+1.38%) |
Feb 06, 2015 | 35.97 | 36.12 | 34.86 | 35.18 | 88,714 | -0.90(-2.49%) |
Feb 05, 2015 | 36.11 | 36.29 | 35.67 | 36.08 | 37,422 | +0.38(+1.06%) |
Feb 04, 2015 | 36.40 | 36.49 | 35.56 | 35.70 | 56,862 | -0.62(-1.71%) |
Feb 03, 2015 | 35.05 | 36.40 | 34.93 | 36.32 | 73,794 | +1.30(+3.72%) |