Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.51 | 42.55 | 41.98 | 42.20 | 1,080,117 | -0.48(-1.12%) |
Apr 29, 2015 | 43.14 | 43.35 | 42.62 | 42.68 | 923,223 | -0.81(-1.86%) |
Apr 28, 2015 | 42.08 | 43.50 | 42.06 | 43.49 | 1,357,276 | +1.14(+2.69%) |
Apr 27, 2015 | 42.53 | 42.66 | 42.29 | 42.35 | 908,535 | -0.16(-0.38%) |
Apr 24, 2015 | 42.16 | 42.60 | 42.11 | 42.51 | 878,741 | +0.37(+0.88%) |
Apr 23, 2015 | 42.17 | 42.41 | 42.02 | 42.14 | 840,876 | -0.17(-0.40%) |
Apr 22, 2015 | 42.55 | 42.55 | 42.04 | 42.31 | 816,257 | -0.18(-0.42%) |
Apr 21, 2015 | 42.64 | 42.89 | 42.45 | 42.49 | 545,063 | -0.11(-0.26%) |
Apr 20, 2015 | 42.36 | 42.72 | 42.36 | 42.60 | 736,711 | +0.33(+0.78%) |
Apr 17, 2015 | 42.58 | 42.80 | 42.09 | 42.27 | 1,067,053 | -0.49(-1.15%) |
Apr 16, 2015 | 42.90 | 43.01 | 42.47 | 42.76 | 505,619 | -0.15(-0.35%) |
Apr 15, 2015 | 42.77 | 43.11 | 42.67 | 42.91 | 730,428 | +0.21(+0.49%) |
Apr 14, 2015 | 42.74 | 42.93 | 42.45 | 42.70 | 603,474 | -0.04(-0.09%) |
Apr 13, 2015 | 42.41 | 42.96 | 42.41 | 42.74 | 930,480 | +0.11(+0.26%) |
Apr 10, 2015 | 43.06 | 43.19 | 42.56 | 42.63 | 1,026,666 | -0.24(-0.56%) |
Apr 09, 2015 | 43.30 | 43.39 | 42.65 | 42.87 | 773,659 | -0.47(-1.08%) |
Apr 08, 2015 | 43.45 | 43.60 | 43.05 | 43.34 | 569,021 | -0.01(-0.02%) |
Apr 07, 2015 | 43.63 | 43.74 | 43.34 | 43.35 | 694,094 | -0.32(-0.73%) |
Apr 06, 2015 | 43.38 | 43.86 | 43.37 | 43.67 | 596,545 | +0.26(+0.60%) |
Apr 02, 2015 | 43.41 | 43.41 | 43.41 | 0 | -0.08(-0.18%) | |
Apr 01, 2015 | 43.43 | 43.72 | 42.97 | 43.49 | 903,303 | +0.04(+0.09%) |
Mar 31, 2015 | 43.69 | 43.87 | 43.41 | 43.45 | 711,950 | -0.39(-0.89%) |
Mar 30, 2015 | 43.53 | 43.96 | 43.37 | 43.84 | 804,220 | +0.42(+0.97%) |
Mar 27, 2015 | 43.13 | 43.44 | 42.90 | 43.42 | 656,962 | +0.18(+0.42%) |
Mar 26, 2015 | 43.15 | 43.40 | 42.86 | 43.24 | 747,427 | +0.04(+0.09%) |
Mar 25, 2015 | 44.01 | 44.01 | 43.20 | 43.20 | 949,630 | -0.63(-1.44%) |
Mar 24, 2015 | 43.71 | 43.95 | 43.57 | 43.83 | 629,519 | +0.08(+0.18%) |
Mar 23, 2015 | 43.79 | 44.14 | 43.56 | 43.75 | 798,593 | +0.01(+0.02%) |
Mar 20, 2015 | 43.21 | 43.87 | 43.09 | 43.74 | 1,747,170 | +0.74(+1.72%) |
Mar 19, 2015 | 42.76 | 43.24 | 42.76 | 43.00 | 773,114 | +0.05(+0.12%) |
Mar 18, 2015 | 42.17 | 43.09 | 41.98 | 42.95 | 780,194 | +0.74(+1.75%) |
Mar 17, 2015 | 42.38 | 42.54 | 42.10 | 42.21 | 783,383 | -0.35(-0.82%) |
Mar 16, 2015 | 42.34 | 42.69 | 42.22 | 42.56 | 790,267 | +0.48(+1.14%) |
Mar 13, 2015 | 42.15 | 42.25 | 41.84 | 42.08 | 737,887 | -0.15(-0.36%) |
Mar 12, 2015 | 42.17 | 42.47 | 42.05 | 42.23 | 681,352 | +0.18(+0.43%) |
Mar 11, 2015 | 41.86 | 42.12 | 41.75 | 42.05 | 1,171,541 | +0.17(+0.41%) |
Mar 10, 2015 | 42.07 | 42.30 | 41.88 | 41.88 | 1,554,176 | -0.39(-0.92%) |
Mar 09, 2015 | 42.40 | 42.79 | 42.19 | 42.27 | 1,341,250 | -0.12(-0.28%) |
Mar 06, 2015 | 42.82 | 42.97 | 42.21 | 42.39 | 1,946,055 | -0.90(-2.08%) |
Mar 05, 2015 | 42.99 | 43.48 | 42.87 | 43.29 | 1,019,597 | +0.35(+0.82%) |
Mar 04, 2015 | 43.19 | 42.71 | 42.94 | 765,761 | -0.29(-0.67%) | |
Mar 03, 2015 | 43.18 | 43.23 | 788,639 | -0.21(-0.48%) | ||
Mar 02, 2015 | 43.54 | 43.84 | 43.21 | 43.44 | 876,221 | +0.00(+0.00%) |
Feb 27, 2015 | 43.38 | 43.56 | 43.08 | 43.44 | 667,083 | +0.11(+0.25%) |
Feb 26, 2015 | 43.43 | 43.33 | 869,520 | +0.07(+0.16%) | ||
Feb 25, 2015 | 43.14 | 43.51 | 43.08 | 43.26 | 761,681 | +0.12(+0.28%) |
Feb 24, 2015 | 43.27 | 43.42 | 42.98 | 43.14 | 893,859 | -0.25(-0.58%) |
Feb 23, 2015 | 43.21 | 43.55 | 43.13 | 43.39 | 680,926 | +0.26(+0.60%) |
Feb 20, 2015 | 42.92 | 43.17 | 42.78 | 43.13 | 1,333,714 | +0.26(+0.61%) |
Feb 19, 2015 | 42.99 | 43.15 | 42.70 | 42.87 | 1,008,138 | -0.17(-0.39%) |
Feb 18, 2015 | 42.86 | 43.17 | 42.55 | 43.04 | 2,124,501 | +0.04(+0.09%) |
Feb 17, 2015 | 43.72 | 43.96 | 42.75 | 43.00 | 2,025,399 | -0.76(-1.74%) |
Feb 13, 2015 | 43.76 | 43.76 | 43.76 | 0 | -0.05(-0.11%) | |
Feb 12, 2015 | 43.70 | 43.92 | 43.57 | 43.81 | 1,353,907 | +0.14(+0.32%) |
Feb 11, 2015 | 44.49 | 44.64 | 43.64 | 43.67 | 1,418,601 | -1.16(-2.59%) |
Feb 10, 2015 | 44.48 | 44.92 | 44.24 | 44.83 | 999,434 | +0.47(+1.06%) |
Feb 09, 2015 | 44.66 | 44.81 | 44.24 | 44.36 | 1,126,017 | -0.34(-0.76%) |
Feb 06, 2015 | 45.15 | 45.18 | 44.47 | 44.70 | 1,199,412 | -0.51(-1.13%) |
Feb 05, 2015 | 44.55 | 45.26 | 44.55 | 45.21 | 916,870 | +0.65(+1.46%) |
Feb 04, 2015 | 44.67 | 44.75 | 44.33 | 44.56 | 794,029 | -0.24(-0.54%) |
Feb 03, 2015 | 44.45 | 44.99 | 44.29 | 44.80 | 1,113,383 | +0.42(+0.95%) |