Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.36 | 44.36 | 43.96 | 44.08 | 52,207 | -0.34(-0.78%) |
Apr 29, 2015 | 44.46 | 44.56 | 44.34 | 44.43 | 38,202 | -0.29(-0.66%) |
Apr 28, 2015 | 44.50 | 44.72 | 44.34 | 44.72 | 51,486 | +0.33(+0.74%) |
Apr 27, 2015 | 44.66 | 44.70 | 44.35 | 44.39 | 90,246 | -0.19(-0.43%) |
Apr 24, 2015 | 44.64 | 44.67 | 44.53 | 44.59 | 35,357 | +0.01(+0.02%) |
Apr 23, 2015 | 44.41 | 44.74 | 44.38 | 44.58 | 86,443 | +0.15(+0.34%) |
Apr 22, 2015 | 44.34 | 44.46 | 44.19 | 44.43 | 30,460 | +0.17(+0.38%) |
Apr 21, 2015 | 44.45 | 44.57 | 44.17 | 44.26 | 63,482 | -0.19(-0.44%) |
Apr 20, 2015 | 44.31 | 44.59 | 44.31 | 44.45 | 43,386 | +0.34(+0.76%) |
Apr 17, 2015 | 44.28 | 44.28 | 43.96 | 44.11 | 72,914 | -0.38(-0.85%) |
Apr 16, 2015 | 44.45 | 44.65 | 44.32 | 44.49 | 72,120 | +0.03(+0.06%) |
Apr 15, 2015 | 44.36 | 44.61 | 44.36 | 44.46 | 66,271 | +0.23(+0.52%) |
Apr 14, 2015 | 44.00 | 44.33 | 43.98 | 44.23 | 92,969 | +0.23(+0.52%) |
Apr 13, 2015 | 44.22 | 44.27 | 44.01 | 44.01 | 48,074 | -0.26(-0.60%) |
Apr 10, 2015 | 44.03 | 44.30 | 44.03 | 44.27 | 87,371 | +0.40(+0.91%) |
Apr 09, 2015 | 43.76 | 43.91 | 43.57 | 43.87 | 111,885 | +0.14(+0.33%) |
Apr 08, 2015 | 43.93 | 43.93 | 43.65 | 43.73 | 58,633 | -0.10(-0.23%) |
Apr 07, 2015 | 44.03 | 44.03 | 43.78 | 43.83 | 93,840 | -0.15(-0.34%) |
Apr 06, 2015 | 43.55 | 44.12 | 43.55 | 43.98 | 85,005 | +0.33(+0.75%) |
Apr 02, 2015 | 43.37 | 43.65 | 43.65 | 43.65 | 48,782 | +0.26(+0.59%) |
Apr 01, 2015 | 43.44 | 43.46 | 43.15 | 43.39 | 107,390 | -0.01(-0.03%) |
Mar 31, 2015 | 43.58 | 43.74 | 43.39 | 43.40 | 136,990 | -0.37(-0.85%) |
Mar 30, 2015 | 43.43 | 43.85 | 43.37 | 43.78 | 51,036 | +0.55(+1.27%) |
Mar 27, 2015 | 43.17 | 43.28 | 43.08 | 43.23 | 107,621 | +0.09(+0.22%) |
Mar 26, 2015 | 43.25 | 43.36 | 43.04 | 43.13 | 50,026 | -0.22(-0.50%) |
Mar 25, 2015 | 43.79 | 43.89 | 43.35 | 43.35 | 47,282 | -0.30(-0.68%) |
Mar 24, 2015 | 44.03 | 44.03 | 43.65 | 43.65 | 223,753 | -0.38(-0.86%) |
Mar 23, 2015 | 43.93 | 44.23 | 43.93 | 44.03 | 188,568 | +0.10(+0.22%) |
Mar 20, 2015 | 43.60 | 44.00 | 43.60 | 43.93 | 62,897 | +0.44(+1.02%) |
Mar 19, 2015 | 43.59 | 43.66 | 43.42 | 43.49 | 121,157 | -0.29(-0.65%) |
Mar 18, 2015 | 42.97 | 43.91 | 42.86 | 43.77 | 65,816 | +0.66(+1.52%) |
Mar 17, 2015 | 43.07 | 43.17 | 42.96 | 43.12 | 104,277 | -0.16(-0.36%) |
Mar 16, 2015 | 42.92 | 43.28 | 42.86 | 43.27 | 63,106 | +0.46(+1.07%) |
Mar 13, 2015 | 42.95 | 42.95 | 42.47 | 42.81 | 78,794 | -0.21(-0.48%) |
Mar 12, 2015 | 42.75 | 43.05 | 42.62 | 43.02 | 59,857 | +0.50(+1.18%) |
Mar 11, 2015 | 42.73 | 42.83 | 42.47 | 42.52 | 71,399 | -0.16(-0.38%) |
Mar 10, 2015 | 42.88 | 42.94 | 42.67 | 42.69 | 2,776,068 | -0.51(-1.18%) |
Mar 09, 2015 | 43.08 | 43.24 | 43.08 | 43.20 | 34,138 | +0.18(+0.42%) |
Mar 06, 2015 | 43.67 | 43.67 | 42.94 | 43.02 | 182,092 | -0.86(-1.95%) |
Mar 05, 2015 | 43.99 | 44.08 | 43.84 | 43.87 | 42,560 | -0.08(-0.18%) |
Mar 04, 2015 | 44.09 | 44.21 | 43.83 | 43.95 | 66,161 | -0.26(-0.60%) |
Mar 03, 2015 | 44.18 | 44.31 | 44.06 | 44.21 | 60,979 | -0.07(-0.16%) |
Mar 02, 2015 | 44.26 | 44.31 | 44.16 | 44.29 | 60,010 | -0.02(-0.05%) |
Feb 27, 2015 | 44.31 | 44.42 | 44.21 | 44.31 | 67,622 | -0.01(-0.02%) |
Feb 26, 2015 | 44.41 | 44.41 | 44.21 | 44.31 | 35,247 | -0.11(-0.26%) |
Feb 25, 2015 | 44.42 | 44.54 | 44.34 | 44.43 | 125,722 | +0.02(+0.05%) |
Feb 24, 2015 | 44.31 | 44.43 | 44.23 | 44.41 | 98,149 | +0.08(+0.18%) |
Feb 23, 2015 | 44.31 | 44.33 | 44.20 | 44.33 | 106,413 | -0.05(-0.11%) |
Feb 20, 2015 | 44.21 | 44.39 | 44.01 | 44.38 | 192,527 | +0.19(+0.43%) |
Feb 19, 2015 | 44.38 | 44.38 | 44.19 | 44.19 | 247,200 | -0.30(-0.67%) |
Feb 18, 2015 | 44.45 | 44.57 | 44.30 | 44.49 | 72,367 | -0.02(-0.05%) |
Feb 17, 2015 | 44.46 | 44.58 | 44.37 | 44.51 | 67,045 | -0.06(-0.13%) |
Feb 13, 2015 | 44.56 | 44.56 | 44.56 | 44.56 | 59,149 | +0.03(+0.06%) |
Feb 12, 2015 | 44.26 | 44.53 | 44.26 | 44.53 | 63,442 | +0.51(+1.15%) |
Feb 11, 2015 | 44.09 | 44.18 | 43.82 | 44.03 | 70,914 | -0.14(-0.31%) |
Feb 10, 2015 | 44.04 | 44.24 | 43.79 | 44.16 | 63,794 | +0.34(+0.78%) |
Feb 09, 2015 | 43.87 | 44.06 | 43.73 | 43.82 | 76,634 | -0.16(-0.36%) |
Feb 06, 2015 | 44.40 | 44.40 | 43.87 | 43.98 | 81,280 | -0.26(-0.60%) |
Feb 05, 2015 | 44.14 | 44.31 | 44.02 | 44.24 | 67,747 | +0.43(+0.97%) |
Feb 04, 2015 | 44.01 | 44.11 | 43.77 | 43.82 | 164,856 | -0.38(-0.87%) |
Feb 03, 2015 | 43.79 | 44.20 | 43.79 | 44.20 | 88,079 | +0.70(+1.60%) |