Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.52 | 44.52 | 44.12 | 44.24 | 52,016 | -0.35(-0.78%) |
Apr 29, 2015 | 44.62 | 44.73 | 44.50 | 44.59 | 38,063 | -0.30(-0.66%) |
Apr 28, 2015 | 44.66 | 44.89 | 44.50 | 44.89 | 51,298 | +0.33(+0.74%) |
Apr 27, 2015 | 44.83 | 44.86 | 44.51 | 44.55 | 89,917 | -0.19(-0.43%) |
Apr 24, 2015 | 44.81 | 44.84 | 44.69 | 44.75 | 35,228 | +0.01(+0.02%) |
Apr 23, 2015 | 44.58 | 44.90 | 44.54 | 44.74 | 86,128 | +0.15(+0.34%) |
Apr 22, 2015 | 44.50 | 44.62 | 44.35 | 44.59 | 30,349 | +0.17(+0.38%) |
Apr 21, 2015 | 44.61 | 44.73 | 44.33 | 44.42 | 63,251 | -0.19(-0.44%) |
Apr 20, 2015 | 44.48 | 44.75 | 44.48 | 44.61 | 43,228 | +0.34(+0.76%) |
Apr 17, 2015 | 44.45 | 44.45 | 44.12 | 44.27 | 72,648 | -0.38(-0.85%) |
Apr 16, 2015 | 44.61 | 44.81 | 44.48 | 44.65 | 71,857 | +0.03(+0.06%) |
Apr 15, 2015 | 44.52 | 44.77 | 44.52 | 44.63 | 66,030 | +0.23(+0.52%) |
Apr 14, 2015 | 44.16 | 44.49 | 44.14 | 44.40 | 92,631 | +0.23(+0.52%) |
Apr 13, 2015 | 44.38 | 44.43 | 44.17 | 44.17 | 47,899 | -0.27(-0.60%) |
Apr 10, 2015 | 44.19 | 44.46 | 44.19 | 44.43 | 87,053 | +0.40(+0.91%) |
Apr 09, 2015 | 43.92 | 44.07 | 43.73 | 44.03 | 111,478 | +0.14(+0.33%) |
Apr 08, 2015 | 44.09 | 44.09 | 43.81 | 43.89 | 58,419 | -0.10(-0.23%) |
Apr 07, 2015 | 44.19 | 44.19 | 43.94 | 43.99 | 93,498 | -0.15(-0.34%) |
Apr 06, 2015 | 43.71 | 44.28 | 43.71 | 44.14 | 84,695 | +0.33(+0.75%) |
Apr 02, 2015 | 43.53 | 43.81 | 43.81 | 43.81 | 48,605 | +0.26(+0.59%) |
Apr 01, 2015 | 43.60 | 43.62 | 43.31 | 43.55 | 106,999 | -0.01(-0.03%) |
Mar 31, 2015 | 43.74 | 43.90 | 43.55 | 43.56 | 136,491 | -0.37(-0.85%) |
Mar 30, 2015 | 43.58 | 44.01 | 43.53 | 43.94 | 50,850 | +0.55(+1.27%) |
Mar 27, 2015 | 43.33 | 43.43 | 43.23 | 43.38 | 107,229 | +0.09(+0.22%) |
Mar 26, 2015 | 43.41 | 43.52 | 43.20 | 43.29 | 49,844 | -0.22(-0.50%) |
Mar 25, 2015 | 43.95 | 44.05 | 43.51 | 43.51 | 47,110 | -0.30(-0.68%) |
Mar 24, 2015 | 44.19 | 44.19 | 43.81 | 43.81 | 222,939 | -0.38(-0.86%) |
Mar 23, 2015 | 44.09 | 44.39 | 44.09 | 44.19 | 187,882 | +0.10(+0.22%) |
Mar 20, 2015 | 43.76 | 44.16 | 43.76 | 44.09 | 62,668 | +0.44(+1.02%) |
Mar 19, 2015 | 43.75 | 43.82 | 43.58 | 43.65 | 120,716 | -0.29(-0.65%) |
Mar 18, 2015 | 43.12 | 44.07 | 43.01 | 43.93 | 65,577 | +0.66(+1.52%) |
Mar 17, 2015 | 43.22 | 43.32 | 43.12 | 43.27 | 103,897 | -0.16(-0.36%) |
Mar 16, 2015 | 43.08 | 43.44 | 43.01 | 43.43 | 62,876 | +0.46(+1.07%) |
Mar 13, 2015 | 43.11 | 43.11 | 42.63 | 42.97 | 78,508 | -0.21(-0.48%) |
Mar 12, 2015 | 42.91 | 43.21 | 42.77 | 43.18 | 59,639 | +0.50(+1.18%) |
Mar 11, 2015 | 42.89 | 42.99 | 42.63 | 42.68 | 71,139 | -0.16(-0.38%) |
Mar 10, 2015 | 43.04 | 43.09 | 42.83 | 42.84 | 2,765,965 | -0.51(-1.18%) |
Mar 09, 2015 | 43.24 | 43.39 | 43.24 | 43.35 | 34,014 | +0.18(+0.42%) |
Mar 06, 2015 | 43.83 | 43.83 | 43.10 | 43.17 | 181,429 | -0.86(-1.95%) |
Mar 05, 2015 | 44.15 | 44.24 | 44.00 | 44.03 | 42,405 | -0.08(-0.18%) |
Mar 04, 2015 | 44.25 | 44.38 | 43.99 | 44.11 | 65,920 | -0.27(-0.60%) |
Mar 03, 2015 | 44.34 | 44.47 | 44.23 | 44.38 | 60,757 | -0.07(-0.16%) |
Mar 02, 2015 | 44.42 | 44.47 | 44.32 | 44.45 | 59,791 | -0.02(-0.05%) |
Feb 27, 2015 | 44.47 | 44.59 | 44.37 | 44.47 | 67,376 | -0.01(-0.02%) |
Feb 26, 2015 | 44.58 | 44.58 | 44.37 | 44.48 | 35,119 | -0.11(-0.26%) |
Feb 25, 2015 | 44.58 | 44.70 | 44.50 | 44.59 | 125,264 | +0.02(+0.05%) |
Feb 24, 2015 | 44.47 | 44.59 | 44.39 | 44.57 | 97,792 | +0.08(+0.18%) |
Feb 23, 2015 | 44.47 | 44.49 | 44.36 | 44.49 | 106,026 | -0.05(-0.11%) |
Feb 20, 2015 | 44.37 | 44.55 | 44.17 | 44.54 | 191,826 | +0.19(+0.43%) |
Feb 19, 2015 | 44.54 | 44.54 | 44.35 | 44.35 | 246,301 | -0.30(-0.67%) |
Feb 18, 2015 | 44.61 | 44.73 | 44.46 | 44.65 | 72,103 | -0.02(-0.05%) |
Feb 17, 2015 | 44.63 | 44.75 | 44.53 | 44.67 | 66,801 | -0.06(-0.13%) |
Feb 13, 2015 | 44.73 | 44.73 | 44.73 | 44.73 | 58,934 | +0.03(+0.06%) |
Feb 12, 2015 | 44.42 | 44.70 | 44.42 | 44.70 | 63,212 | +0.51(+1.15%) |
Feb 11, 2015 | 44.25 | 44.34 | 43.98 | 44.19 | 70,656 | -0.14(-0.31%) |
Feb 10, 2015 | 44.20 | 44.40 | 43.95 | 44.33 | 63,562 | +0.34(+0.78%) |
Feb 09, 2015 | 44.03 | 44.23 | 43.89 | 43.98 | 76,355 | -0.16(-0.36%) |
Feb 06, 2015 | 44.56 | 44.56 | 44.03 | 44.14 | 80,984 | -0.26(-0.60%) |
Feb 05, 2015 | 44.30 | 44.47 | 44.18 | 44.40 | 67,501 | +0.43(+0.97%) |
Feb 04, 2015 | 44.17 | 44.27 | 43.93 | 43.98 | 164,256 | -0.39(-0.87%) |
Feb 03, 2015 | 43.95 | 44.36 | 43.95 | 44.36 | 87,758 | +0.70(+1.60%) |