Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.40 | 42.48 | 41.79 | 41.98 | 75,062 | -0.51(-1.21%) |
Apr 29, 2015 | 42.60 | 42.65 | 42.24 | 42.49 | 40,342 | -0.24(-0.56%) |
Apr 28, 2015 | 42.73 | 42.81 | 42.37 | 42.73 | 66,074 | +0.01(+0.02%) |
Apr 27, 2015 | 43.07 | 43.17 | 42.72 | 42.72 | 42,106 | -0.27(-0.62%) |
Apr 24, 2015 | 43.17 | 43.17 | 42.94 | 42.99 | 81,308 | -0.04(-0.09%) |
Apr 23, 2015 | 42.76 | 43.16 | 42.73 | 43.03 | 65,460 | +0.15(+0.35%) |
Apr 22, 2015 | 42.78 | 42.92 | 42.56 | 42.87 | 52,163 | +0.17(+0.40%) |
Apr 21, 2015 | 42.71 | 42.74 | 42.54 | 42.70 | 25,492 | +0.32(+0.76%) |
Apr 20, 2015 | 42.18 | 42.43 | 42.18 | 42.38 | 22,448 | +0.48(+1.13%) |
Apr 17, 2015 | 42.23 | 42.23 | 41.75 | 41.91 | 61,490 | -0.54(-1.28%) |
Apr 16, 2015 | 42.47 | 42.53 | 42.33 | 42.45 | 43,599 | -0.03(-0.07%) |
Apr 15, 2015 | 42.44 | 42.58 | 42.36 | 42.48 | 41,789 | +0.22(+0.51%) |
Apr 14, 2015 | 42.32 | 42.32 | 42.03 | 42.26 | 29,724 | -0.09(-0.22%) |
Apr 13, 2015 | 42.56 | 42.71 | 42.34 | 42.35 | 90,687 | -0.21(-0.49%) |
Apr 10, 2015 | 42.43 | 42.56 | 42.36 | 42.56 | 117,445 | +0.18(+0.43%) |
Apr 09, 2015 | 42.03 | 42.38 | 42.03 | 42.38 | 76,128 | +0.31(+0.75%) |
Apr 08, 2015 | 41.82 | 42.09 | 41.81 | 42.07 | 53,521 | +0.33(+0.80%) |
Apr 07, 2015 | 41.80 | 42.01 | 41.73 | 41.73 | 252,248 | -0.06(-0.13%) |
Apr 06, 2015 | 41.34 | 41.90 | 41.34 | 41.79 | 47,557 | +0.25(+0.59%) |
Apr 02, 2015 | 41.47 | 41.54 | 41.54 | 41.54 | 58,288 | +0.18(+0.44%) |
Apr 01, 2015 | 41.62 | 41.62 | 41.14 | 41.36 | 45,061 | -0.27(-0.64%) |
Mar 31, 2015 | 42.02 | 42.02 | 41.63 | 41.63 | 59,691 | -0.41(-0.97%) |
Mar 30, 2015 | 41.88 | 42.08 | 41.80 | 42.04 | 58,499 | +0.53(+1.28%) |
Mar 27, 2015 | 40.87 | 41.57 | 40.87 | 41.51 | 177,991 | +0.38(+0.92%) |
Mar 26, 2015 | 41.06 | 41.36 | 40.84 | 41.13 | 110,370 | -0.29(-0.69%) |
Mar 25, 2015 | 42.49 | 42.49 | 41.40 | 41.41 | 216,187 | -0.93(-2.21%) |
Mar 24, 2015 | 42.60 | 42.68 | 42.33 | 42.35 | 72,904 | -0.27(-0.62%) |
Mar 23, 2015 | 42.73 | 42.74 | 42.61 | 42.61 | 59,804 | -0.15(-0.36%) |
Mar 20, 2015 | 42.76 | 42.83 | 42.63 | 42.76 | 45,536 | +0.38(+0.90%) |
Mar 19, 2015 | 42.37 | 42.41 | 42.24 | 42.38 | 71,174 | +0.07(+0.16%) |
Mar 18, 2015 | 41.77 | 42.48 | 41.60 | 42.32 | 99,763 | +0.42(+1.00%) |
Mar 17, 2015 | 41.96 | 41.98 | 41.71 | 41.90 | 113,201 | -0.10(-0.23%) |
Mar 16, 2015 | 41.57 | 42.01 | 41.57 | 41.99 | 45,247 | +0.55(+1.33%) |
Mar 13, 2015 | 41.51 | 41.68 | 41.21 | 41.44 | 89,529 | -0.21(-0.50%) |
Mar 12, 2015 | 41.29 | 41.65 | 41.29 | 41.65 | 46,272 | +0.43(+1.04%) |
Mar 11, 2015 | 41.39 | 41.41 | 41.18 | 41.23 | 199,760 | -0.09(-0.23%) |
Mar 10, 2015 | 41.69 | 41.69 | 41.29 | 41.32 | 150,472 | -0.66(-1.57%) |
Mar 09, 2015 | 41.76 | 42.01 | 41.76 | 41.98 | 69,723 | +0.17(+0.40%) |
Mar 06, 2015 | 42.30 | 42.30 | 41.77 | 41.81 | 89,596 | -0.62(-1.47%) |
Mar 05, 2015 | 42.36 | 42.47 | 42.26 | 42.44 | 52,873 | +0.22(+0.51%) |
Mar 04, 2015 | 42.47 | 42.43 | 42.03 | 42.22 | 91,561 | -0.21(-0.50%) |
Mar 03, 2015 | 42.72 | 42.72 | 42.29 | 42.43 | 136,325 | -0.30(-0.71%) |
Mar 02, 2015 | 42.45 | 42.77 | 42.45 | 42.73 | 108,698 | +0.38(+0.90%) |
Feb 27, 2015 | 42.47 | 42.50 | 42.29 | 42.35 | 95,241 | -0.01(-0.02%) |
Feb 26, 2015 | 42.45 | 42.45 | 42.20 | 42.36 | 62,839 | +0.09(+0.22%) |
Feb 25, 2015 | 42.31 | 42.38 | 42.17 | 42.27 | 54,569 | +0.04(+0.09%) |
Feb 24, 2015 | 42.23 | 42.23 | 41.98 | 42.23 | 131,565 | +0.06(+0.14%) |
Feb 23, 2015 | 42.39 | 42.39 | 42.04 | 42.17 | 77,519 | -0.10(-0.25%) |
Feb 20, 2015 | 42.09 | 42.31 | 41.81 | 42.28 | 72,027 | +0.30(+0.72%) |
Feb 19, 2015 | 41.83 | 42.03 | 41.71 | 41.98 | 77,261 | +0.17(+0.41%) |
Feb 18, 2015 | 41.60 | 41.85 | 41.60 | 41.80 | 102,697 | +0.05(+0.11%) |
Feb 17, 2015 | 41.79 | 41.82 | 41.59 | 41.76 | 101,592 | -0.04(-0.09%) |
Feb 13, 2015 | 41.47 | 41.79 | 41.79 | 41.79 | 288,654 | +0.41(+0.99%) |
Feb 12, 2015 | 41.09 | 41.39 | 41.01 | 41.38 | 186,957 | +0.52(+1.28%) |
Feb 11, 2015 | 40.84 | 40.91 | 40.67 | 40.86 | 43,376 | +0.09(+0.22%) |
Feb 10, 2015 | 40.33 | 40.82 | 40.30 | 40.77 | 55,412 | +0.59(+1.46%) |
Feb 09, 2015 | 40.26 | 40.31 | 40.09 | 40.18 | 38,262 | -0.16(-0.40%) |
Feb 06, 2015 | 40.67 | 40.75 | 40.26 | 40.34 | 68,738 | -0.28(-0.70%) |
Feb 05, 2015 | 40.41 | 40.64 | 40.34 | 40.63 | 125,770 | +0.41(+1.02%) |
Feb 04, 2015 | 40.12 | 40.50 | 40.12 | 40.22 | 55,830 | -0.16(-0.41%) |
Feb 03, 2015 | 39.93 | 40.38 | 39.86 | 40.38 | 93,030 | +0.67(+1.70%) |