Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.00 | 43.49 | 43.00 | 43.44 | 99 | +0.36(+0.84%) |
May 28, 2015 | 43.08 | 43.08 | 43.08 | 43.08 | 800 | -0.28(-0.65%) |
May 26, 2015 | 43.41 | 43.48 | 43.36 | 43.36 | 112 | -0.09(-0.21%) |
May 22, 2015 | 43.44 | 43.45 | 43.45 | 43.45 | 900 | +0.24(+0.56%) |
May 21, 2015 | 43.50 | 43.50 | 43.21 | 43.21 | 854 | -0.24(-0.55%) |
May 20, 2015 | 43.44 | 43.47 | 43.43 | 43.45 | 867 | +0.07(+0.16%) |
May 19, 2015 | 43.33 | 43.40 | 43.33 | 43.38 | 1,117 | +0.05(+0.12%) |
May 18, 2015 | 43.55 | 43.55 | 43.26 | 43.33 | 4,614 | +0.03(+0.06%) |
May 15, 2015 | 43.46 | 43.55 | 43.30 | 43.30 | 1,290 | -0.33(-0.75%) |
May 14, 2015 | 43.55 | 43.63 | 43.55 | 43.63 | 460 | +0.18(+0.41%) |
May 13, 2015 | 43.50 | 43.50 | 43.45 | 43.45 | 339 | -0.04(-0.09%) |
May 12, 2015 | 43.70 | 43.73 | 43.49 | 43.49 | 1,202 | +0.12(+0.27%) |
May 11, 2015 | 43.40 | 43.40 | 43.34 | 43.37 | 1,342 | -0.03(-0.06%) |
May 08, 2015 | 43.30 | 43.48 | 43.30 | 43.40 | 804 | -0.16(-0.37%) |
May 07, 2015 | 43.54 | 43.63 | 43.54 | 43.56 | 1,488 | +0.05(+0.12%) |
May 05, 2015 | 43.51 | 43.81 | 43.40 | 43.51 | 128 | +0.11(+0.25%) |
May 04, 2015 | 43.11 | 43.61 | 43.11 | 43.40 | 1,687 | +0.27(+0.63%) |
May 01, 2015 | 43.63 | 43.63 | 43.13 | 43.13 | 496 | -0.07(-0.17%) |
Apr 30, 2015 | 43.40 | 43.62 | 43.16 | 43.20 | 1,350 | -0.20(-0.46%) |
Apr 29, 2015 | 43.20 | 43.40 | 43.20 | 43.40 | 630 | -0.01(-0.02%) |
Apr 28, 2015 | 43.54 | 43.65 | 43.37 | 43.41 | 9,720 | +0.25(+0.59%) |
Apr 27, 2015 | 43.49 | 43.50 | 43.10 | 43.16 | 1,459 | -0.18(-0.41%) |
Apr 24, 2015 | 43.33 | 43.33 | 43.33 | 43.33 | 113 | -0.07(-0.16%) |
Apr 23, 2015 | 43.26 | 43.43 | 43.15 | 43.40 | 912 | +0.16(+0.37%) |
Apr 22, 2015 | 43.10 | 43.39 | 43.10 | 43.24 | 3,932 | -0.03(-0.06%) |
Apr 21, 2015 | 43.06 | 43.32 | 43.06 | 43.27 | 1,800 | +0.14(+0.32%) |
Apr 20, 2015 | 42.94 | 43.13 | 42.94 | 43.13 | 653 | -0.09(-0.21%) |
Apr 17, 2015 | 43.24 | 43.24 | 43.22 | 43.22 | 3,332 | -0.26(-0.60%) |
Apr 16, 2015 | 43.49 | 43.49 | 43.19 | 43.48 | 464 | +0.17(+0.40%) |
Apr 15, 2015 | 43.50 | 43.50 | 43.28 | 43.31 | 1,182 | +0.11(+0.24%) |
Apr 14, 2015 | 43.16 | 43.25 | 43.15 | 43.20 | 1,297 | +0.17(+0.39%) |
Apr 13, 2015 | 43.03 | 43.03 | 43.03 | 43.03 | 262 | -0.17(-0.40%) |
Apr 09, 2015 | 43.06 | 43.25 | 43.06 | 43.20 | 25 | +0.54(+1.27%) |
Apr 08, 2015 | 42.58 | 42.91 | 42.58 | 42.66 | 4,967 | -0.21(-0.50%) |
Apr 07, 2015 | 42.87 | 42.87 | 42.87 | 42.87 | 181 | -0.16(-0.36%) |
Apr 06, 2015 | 43.03 | 43.03 | 43.03 | 43.03 | 313 | +0.24(+0.55%) |
Apr 02, 2015 | 42.92 | 42.79 | 42.79 | 42.79 | 1,200 | +0.05(+0.13%) |
Apr 01, 2015 | 42.65 | 42.74 | 42.65 | 42.74 | 3,112 | -0.16(-0.37%) |
Mar 31, 2015 | 42.90 | 42.90 | 42.90 | 42.90 | 400 | +0.26(+0.61%) |
Mar 30, 2015 | 42.80 | 42.80 | 42.64 | 42.64 | 1,090 | -0.06(-0.14%) |
Mar 27, 2015 | 42.55 | 42.70 | 42.55 | 42.70 | 1,142 | -0.01(-0.02%) |
Mar 26, 2015 | 42.54 | 42.71 | 42.54 | 42.71 | 636 | -0.12(-0.28%) |
Mar 25, 2015 | 42.83 | 42.83 | 42.83 | 42.83 | 269 | -0.04(-0.09%) |
Mar 24, 2015 | 42.57 | 42.87 | 42.57 | 42.87 | 380 | +0.19(+0.44%) |
Mar 23, 2015 | 42.59 | 42.68 | 42.59 | 42.68 | 1,727 | -0.29(-0.67%) |
Mar 20, 2015 | 42.96 | 42.98 | 42.96 | 42.97 | 914 | +0.37(+0.87%) |
Mar 19, 2015 | 42.70 | 42.72 | 42.56 | 42.60 | 6,931 | +0.14(+0.33%) |
Mar 18, 2015 | 42.58 | 42.65 | 41.99 | 42.46 | 30,013 | +0.00(+0.00%) |
Mar 17, 2015 | 42.38 | 42.48 | 42.38 | 42.46 | 3,044 | +0.16(+0.38%) |
Mar 16, 2015 | 42.65 | 42.65 | 42.27 | 42.30 | 338 | -0.38(-0.89%) |
Mar 13, 2015 | 42.75 | 42.78 | 42.68 | 42.68 | 437 | +0.36(+0.85%) |
Mar 12, 2015 | 42.25 | 42.32 | 42.25 | 42.32 | 350 | +0.04(+0.09%) |
Mar 11, 2015 | 42.28 | 42.28 | 42.28 | 42.28 | 666 | -0.07(-0.16%) |
Mar 10, 2015 | 42.32 | 42.35 | 42.32 | 42.35 | 402 | +0.08(+0.19%) |
Mar 09, 2015 | 41.83 | 42.35 | 41.83 | 42.27 | 1,450 | +0.02(+0.05%) |
Mar 06, 2015 | 42.28 | 42.28 | 42.24 | 42.25 | 620 | -0.21(-0.49%) |
Mar 05, 2015 | 42.27 | 42.46 | 42.27 | 42.46 | 1,228 | +0.04(+0.09%) |
Mar 04, 2015 | 42.56 | 42.68 | 42.19 | 42.42 | 3,000 | -0.37(-0.86%) |
Mar 03, 2015 | 42.68 | 42.84 | 42.32 | 42.79 | 21,246 | +0.47(+1.10%) |