Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.78 | 43.84 | 43.78 | 43.83 | 114,175 | +0.00(+0.00%) |
Apr 29, 2015 | 43.83 | 43.86 | 43.81 | 43.83 | 67,428 | +0.00(+0.00%) |
Apr 28, 2015 | 43.87 | 43.87 | 43.83 | 43.83 | 85,911 | -0.02(-0.05%) |
Apr 27, 2015 | 43.85 | 43.86 | 43.83 | 43.85 | 207,195 | -0.01(-0.02%) |
Apr 24, 2015 | 43.85 | 43.87 | 43.82 | 43.86 | 115,287 | +0.01(+0.03%) |
Apr 23, 2015 | 43.83 | 43.85 | 43.82 | 43.85 | 51,470 | +0.03(+0.08%) |
Apr 22, 2015 | 43.85 | 43.85 | 43.80 | 43.81 | 223,301 | -0.03(-0.08%) |
Apr 21, 2015 | 43.83 | 43.85 | 43.83 | 43.85 | 46,951 | +0.01(+0.02%) |
Apr 20, 2015 | 43.85 | 43.86 | 43.81 | 43.84 | 196,010 | -0.03(-0.06%) |
Apr 17, 2015 | 43.86 | 43.86 | 43.84 | 43.86 | 54,820 | -0.02(-0.04%) |
Apr 16, 2015 | 43.85 | 43.88 | 43.85 | 43.88 | 209,261 | +0.03(+0.06%) |
Apr 15, 2015 | 43.85 | 43.86 | 43.85 | 43.85 | 108,721 | +0.01(+0.03%) |
Apr 14, 2015 | 43.85 | 43.86 | 43.84 | 43.84 | 131,200 | +0.02(+0.04%) |
Apr 13, 2015 | 43.81 | 43.83 | 43.81 | 43.82 | 190,389 | +0.02(+0.05%) |
Apr 10, 2015 | 43.83 | 43.83 | 43.80 | 43.80 | 74,779 | -0.02(-0.04%) |
Apr 09, 2015 | 43.84 | 43.84 | 43.81 | 43.82 | 125,526 | -0.02(-0.04%) |
Apr 08, 2015 | 43.83 | 43.84 | 43.82 | 43.84 | 155,245 | -0.01(-0.02%) |
Apr 07, 2015 | 43.85 | 43.85 | 43.83 | 43.85 | 82,642 | +0.00(+0.00%) |
Apr 06, 2015 | 43.85 | 43.87 | 43.85 | 43.85 | 108,888 | +0.03(+0.06%) |
Apr 02, 2015 | 43.83 | 43.82 | 43.82 | 43.82 | 57,896 | +0.00(+0.00%) |
Apr 01, 2015 | 43.80 | 43.83 | 43.80 | 43.82 | 243,248 | +0.02(+0.03%) |
Mar 31, 2015 | 43.80 | 43.81 | 43.79 | 43.80 | 152,001 | +0.03(+0.08%) |
Mar 30, 2015 | 43.79 | 43.79 | 43.77 | 43.77 | 94,207 | +0.01(+0.02%) |
Mar 27, 2015 | 43.75 | 43.77 | 43.75 | 43.76 | 64,423 | +0.02(+0.04%) |
Mar 26, 2015 | 43.75 | 43.75 | 43.74 | 43.74 | 104,314 | -0.03(-0.06%) |
Mar 25, 2015 | 43.78 | 43.78 | 43.75 | 43.77 | 90,172 | -0.00(-0.01%) |
Mar 24, 2015 | 43.77 | 43.78 | 43.75 | 43.77 | 139,122 | +0.00(+0.01%) |
Mar 23, 2015 | 43.76 | 43.77 | 43.75 | 43.77 | 56,957 | +0.02(+0.06%) |
Mar 20, 2015 | 43.74 | 43.76 | 43.74 | 43.74 | 71,820 | +0.03(+0.06%) |
Mar 19, 2015 | 43.75 | 43.75 | 43.71 | 43.72 | 44,186 | -0.06(-0.14%) |
Mar 18, 2015 | 43.69 | 43.79 | 43.68 | 43.78 | 73,532 | +0.09(+0.22%) |
Mar 17, 2015 | 43.69 | 43.70 | 43.67 | 43.68 | 86,123 | -0.01(-0.02%) |
Mar 16, 2015 | 43.69 | 43.70 | 43.68 | 43.69 | 114,838 | +0.02(+0.04%) |
Mar 13, 2015 | 43.68 | 43.70 | 43.67 | 43.67 | 52,410 | -0.02(-0.04%) |
Mar 12, 2015 | 43.68 | 43.69 | 43.67 | 43.69 | 51,181 | +0.03(+0.06%) |
Mar 11, 2015 | 43.65 | 43.67 | 43.65 | 43.67 | 49,745 | +0.00(+0.00%) |
Mar 10, 2015 | 43.65 | 43.67 | 43.65 | 43.67 | 78,692 | +0.03(+0.06%) |
Mar 09, 2015 | 43.67 | 43.67 | 43.63 | 43.64 | 86,438 | +0.03(+0.06%) |
Mar 06, 2015 | 43.63 | 43.63 | 43.61 | 43.61 | 131,872 | -0.07(-0.16%) |
Mar 05, 2015 | 43.67 | 43.69 | 43.67 | 43.68 | 97,011 | +0.01(+0.02%) |
Mar 04, 2015 | 43.67 | 43.67 | 43.65 | 43.67 | 63,653 | +0.01(+0.02%) |
Mar 03, 2015 | 43.67 | 43.67 | 43.66 | 43.67 | 85,765 | -0.00(-0.00%) |
Mar 02, 2015 | 43.69 | 43.70 | 43.67 | 43.67 | 161,574 | -0.04(-0.09%) |
Feb 27, 2015 | 43.70 | 43.71 | 43.68 | 43.71 | 84,500 | +0.02(+0.04%) |
Feb 26, 2015 | 43.72 | 43.72 | 43.69 | 43.69 | 329,361 | -0.03(-0.08%) |
Feb 25, 2015 | 43.72 | 43.72 | 43.71 | 43.72 | 53,990 | -0.01(-0.02%) |
Feb 24, 2015 | 43.68 | 43.73 | 43.67 | 43.73 | 126,804 | +0.05(+0.11%) |
Feb 23, 2015 | 43.68 | 43.70 | 43.68 | 43.69 | 70,650 | +0.02(+0.05%) |
Feb 20, 2015 | 43.70 | 43.71 | 43.65 | 43.66 | 124,365 | -0.02(-0.04%) |
Feb 19, 2015 | 43.70 | 43.70 | 43.67 | 43.68 | 37,089 | -0.01(-0.03%) |
Feb 18, 2015 | 43.65 | 43.71 | 43.64 | 43.69 | 72,376 | +0.06(+0.13%) |
Feb 17, 2015 | 43.65 | 43.67 | 43.63 | 43.64 | 301,095 | -0.03(-0.08%) |
Feb 13, 2015 | 43.66 | 43.67 | 43.67 | 43.67 | 101,652 | -0.01(-0.02%) |
Feb 12, 2015 | 43.65 | 43.69 | 43.65 | 43.68 | 86,866 | +0.03(+0.08%) |
Feb 11, 2015 | 43.65 | 43.66 | 43.65 | 43.65 | 40,445 | -0.01(-0.01%) |
Feb 10, 2015 | 43.65 | 43.66 | 43.64 | 43.65 | 146,097 | -0.01(-0.02%) |
Feb 09, 2015 | 43.66 | 43.67 | 43.65 | 43.66 | 198,100 | +0.00(+0.00%) |
Feb 06, 2015 | 43.69 | 43.71 | 43.65 | 43.66 | 78,652 | -0.11(-0.24%) |
Feb 05, 2015 | 43.77 | 43.78 | 43.76 | 43.77 | 84,009 | -0.02(-0.04%) |
Feb 04, 2015 | 43.76 | 43.79 | 43.74 | 43.78 | 75,525 | +0.01(+0.02%) |
Feb 03, 2015 | 43.80 | 43.80 | 43.77 | 43.78 | 105,763 | -0.03(-0.08%) |