Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.49 | 42.57 | 41.77 | 41.85 | 5,507 | -1.07(-2.49%) |
Apr 29, 2015 | 43.01 | 43.01 | 42.60 | 42.91 | 4,814 | -0.31(-0.71%) |
Apr 28, 2015 | 42.90 | 43.37 | 42.90 | 43.22 | 2,690 | -0.12(-0.28%) |
Apr 27, 2015 | 44.30 | 44.30 | 43.34 | 43.34 | 2,545 | -0.91(-2.06%) |
Apr 24, 2015 | 44.42 | 44.42 | 44.15 | 44.25 | 2,701 | -0.06(-0.14%) |
Apr 23, 2015 | 43.98 | 44.34 | 43.98 | 44.31 | 14,421 | +0.26(+0.58%) |
Apr 22, 2015 | 44.02 | 44.06 | 43.76 | 44.06 | 4,186 | +0.01(+0.02%) |
Apr 21, 2015 | 44.06 | 44.07 | 44.01 | 44.05 | 5,997 | +0.32(+0.74%) |
Apr 20, 2015 | 43.85 | 43.89 | 43.53 | 43.73 | 6,106 | +0.47(+1.10%) |
Apr 17, 2015 | 43.25 | 43.37 | 43.20 | 43.25 | 5,967 | -0.79(-1.79%) |
Apr 16, 2015 | 44.01 | 44.09 | 44.01 | 44.04 | 3,035 | -0.06(-0.15%) |
Apr 15, 2015 | 44.02 | 44.16 | 44.00 | 44.11 | 4,228 | +0.08(+0.18%) |
Apr 14, 2015 | 44.47 | 44.47 | 43.77 | 44.03 | 3,587 | -0.26(-0.59%) |
Apr 13, 2015 | 44.54 | 44.54 | 44.25 | 44.29 | 3,318 | +0.05(+0.11%) |
Apr 10, 2015 | 44.11 | 44.47 | 44.11 | 44.24 | 4,558 | +0.34(+0.76%) |
Apr 09, 2015 | 43.91 | 43.91 | 43.91 | 43.91 | 1,016 | -0.03(-0.07%) |
Apr 08, 2015 | 43.65 | 43.94 | 43.65 | 43.94 | 5,142 | +0.34(+0.77%) |
Apr 07, 2015 | 43.79 | 43.79 | 43.60 | 43.60 | 2,597 | -0.05(-0.11%) |
Apr 06, 2015 | 43.69 | 43.69 | 43.65 | 43.65 | 972 | +0.12(+0.29%) |
Apr 02, 2015 | 43.59 | 43.53 | 43.53 | 43.53 | 5,646 | +0.16(+0.37%) |
Apr 01, 2015 | 43.49 | 43.49 | 43.33 | 43.37 | 2,395 | -0.61(-1.39%) |
Mar 31, 2015 | 43.98 | 43.98 | 43.98 | 43.98 | 1,179 | -0.21(-0.47%) |
Mar 30, 2015 | 43.70 | 44.18 | 43.70 | 44.18 | 6,699 | +0.94(+2.18%) |
Mar 27, 2015 | 43.16 | 43.24 | 43.16 | 43.24 | 1,674 | +0.23(+0.55%) |
Mar 26, 2015 | 42.78 | 43.01 | 42.73 | 43.01 | 2,062 | -0.29(-0.67%) |
Mar 25, 2015 | 43.89 | 43.89 | 43.30 | 43.30 | 12,013 | -0.69(-1.58%) |
Mar 24, 2015 | 44.10 | 44.14 | 43.96 | 43.99 | 8,362 | +0.15(+0.34%) |
Mar 23, 2015 | 43.78 | 43.86 | 43.63 | 43.84 | 5,641 | +0.08(+0.19%) |
Mar 20, 2015 | 44.05 | 44.05 | 43.76 | 43.76 | 3,407 | -0.13(-0.30%) |
Mar 19, 2015 | 43.62 | 43.93 | 43.62 | 43.89 | 7,972 | +0.39(+0.90%) |
Mar 18, 2015 | 44.07 | 44.07 | 43.13 | 43.50 | 6,219 | +0.08(+0.19%) |
Mar 17, 2015 | 43.26 | 43.42 | 43.13 | 43.42 | 6,695 | -0.08(-0.18%) |
Mar 16, 2015 | 43.55 | 43.68 | 43.50 | 43.50 | 6,473 | +0.66(+1.54%) |
Mar 13, 2015 | 43.20 | 43.20 | 42.57 | 42.84 | 7,957 | -0.25(-0.59%) |
Mar 12, 2015 | 42.72 | 43.09 | 42.72 | 43.09 | 5,580 | +0.64(+1.51%) |
Mar 11, 2015 | 42.24 | 42.45 | 42.24 | 42.45 | 1,735 | +0.10(+0.23%) |
Mar 10, 2015 | 42.35 | 42.50 | 42.12 | 42.35 | 5,793 | -0.35(-0.82%) |
Mar 09, 2015 | 42.43 | 42.70 | 42.39 | 42.70 | 3,080 | +0.24(+0.56%) |
Mar 06, 2015 | 43.04 | 43.04 | 42.47 | 42.47 | 4,084 | -0.48(-1.12%) |
Mar 05, 2015 | 43.26 | 43.26 | 42.86 | 42.95 | 4,031 | +0.14(+0.33%) |
Mar 04, 2015 | 42.79 | 42.88 | 42.41 | 42.81 | 4,179 | +0.10(+0.24%) |
Mar 03, 2015 | 43.04 | 43.04 | 42.70 | 42.71 | 7,014 | -0.45(-1.04%) |
Mar 02, 2015 | 43.20 | 43.22 | 43.04 | 43.15 | 11,216 | +0.27(+0.63%) |
Feb 27, 2015 | 42.81 | 43.01 | 42.81 | 42.88 | 4,564 | -0.22(-0.52%) |
Feb 26, 2015 | 43.16 | 43.17 | 42.99 | 43.11 | 13,182 | +0.20(+0.45%) |
Feb 25, 2015 | 43.08 | 43.08 | 42.91 | 42.91 | 5,241 | -0.05(-0.10%) |
Feb 24, 2015 | 42.81 | 42.98 | 42.77 | 42.96 | 11,804 | +0.25(+0.59%) |
Feb 23, 2015 | 42.74 | 42.97 | 42.70 | 42.70 | 4,905 | +0.34(+0.79%) |
Feb 20, 2015 | 42.37 | 42.37 | 42.37 | 42.37 | 1,257 | -0.26(-0.62%) |
Feb 19, 2015 | 42.38 | 42.63 | 42.38 | 42.63 | 2,113 | +0.23(+0.53%) |
Feb 18, 2015 | 42.33 | 42.41 | 42.27 | 42.41 | 3,686 | +0.17(+0.40%) |
Feb 17, 2015 | 42.17 | 42.31 | 42.12 | 42.23 | 5,576 | +0.00(+0.01%) |
Feb 13, 2015 | 42.01 | 42.23 | 42.23 | 42.23 | 6,082 | +0.35(+0.84%) |
Feb 12, 2015 | 41.69 | 41.88 | 41.69 | 41.88 | 2,795 | +0.46(+1.11%) |
Feb 11, 2015 | 41.71 | 41.71 | 41.42 | 41.42 | 1,885 | +0.17(+0.42%) |
Feb 10, 2015 | 41.04 | 41.37 | 41.04 | 41.24 | 1,935 | +0.21(+0.52%) |
Feb 09, 2015 | 41.40 | 41.60 | 41.00 | 41.03 | 3,354 | -0.45(-1.08%) |
Feb 06, 2015 | 41.68 | 41.88 | 41.28 | 41.48 | 7,833 | +0.31(+0.75%) |
Feb 05, 2015 | 41.01 | 41.19 | 41.01 | 41.17 | 2,113 | +0.05(+0.11%) |
Feb 04, 2015 | 40.83 | 41.13 | 40.83 | 41.13 | 5,081 | +0.23(+0.55%) |
Feb 03, 2015 | 41.42 | 41.42 | 40.61 | 40.90 | 6,089 | +0.74(+1.85%) |