Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.48 | 42.56 | 42.36 | 42.46 | 846,040 | -0.06(-0.13%) |
Apr 29, 2015 | 42.73 | 42.73 | 42.41 | 42.52 | 1,884,219 | -0.33(-0.78%) |
Apr 28, 2015 | 42.86 | 42.88 | 42.80 | 42.85 | 613,632 | -0.04(-0.09%) |
Apr 27, 2015 | 42.88 | 42.89 | 42.83 | 42.89 | 476,524 | -0.03(-0.07%) |
Apr 24, 2015 | 42.79 | 42.92 | 42.77 | 42.92 | 468,401 | +0.15(+0.35%) |
Apr 23, 2015 | 42.79 | 42.79 | 42.75 | 42.77 | 483,440 | -0.02(-0.06%) |
Apr 22, 2015 | 42.85 | 42.85 | 42.77 | 42.79 | 483,953 | -0.08(-0.19%) |
Apr 21, 2015 | 42.94 | 42.98 | 42.83 | 42.87 | 2,299,586 | -0.07(-0.17%) |
Apr 20, 2015 | 43.02 | 43.02 | 42.89 | 42.94 | 621,513 | -0.06(-0.13%) |
Apr 17, 2015 | 42.95 | 43.01 | 42.87 | 43.00 | 2,245,865 | +0.02(+0.04%) |
Apr 16, 2015 | 43.03 | 43.05 | 42.98 | 42.98 | 2,044,094 | -0.07(-0.17%) |
Apr 15, 2015 | 43.04 | 43.07 | 43.01 | 43.06 | 440,171 | +0.03(+0.07%) |
Apr 14, 2015 | 42.99 | 43.02 | 42.99 | 43.02 | 1,147,763 | +0.04(+0.09%) |
Apr 13, 2015 | 42.98 | 42.98 | 42.92 | 42.98 | 502,651 | +0.02(+0.04%) |
Apr 10, 2015 | 42.92 | 42.98 | 42.90 | 42.97 | 406,075 | +0.04(+0.09%) |
Apr 09, 2015 | 42.98 | 42.98 | 42.90 | 42.93 | 579,574 | -0.02(-0.04%) |
Apr 08, 2015 | 42.95 | 42.99 | 42.90 | 42.94 | 1,626,296 | +0.06(+0.13%) |
Apr 07, 2015 | 42.88 | 42.91 | 42.83 | 42.89 | 499,686 | -0.03(-0.07%) |
Apr 06, 2015 | 42.91 | 42.94 | 42.87 | 42.92 | 487,564 | +0.09(+0.20%) |
Apr 02, 2015 | 42.95 | 42.83 | 42.83 | 42.83 | 1,549,101 | -0.08(-0.19%) |
Apr 01, 2015 | 42.95 | 42.98 | 42.88 | 42.91 | 3,691,842 | +0.01(+0.03%) |
Mar 31, 2015 | 42.81 | 42.92 | 42.79 | 42.90 | 1,069,721 | +0.10(+0.22%) |
Mar 30, 2015 | 42.84 | 42.84 | 42.76 | 42.80 | 660,899 | +0.02(+0.06%) |
Mar 27, 2015 | 42.79 | 42.85 | 42.73 | 42.78 | 666,501 | -0.02(-0.06%) |
Mar 26, 2015 | 42.79 | 42.83 | 42.75 | 42.80 | 663,306 | -0.03(-0.07%) |
Mar 25, 2015 | 42.87 | 42.87 | 42.80 | 42.84 | 466,495 | -0.02(-0.04%) |
Mar 24, 2015 | 42.88 | 42.88 | 42.80 | 42.85 | 992,304 | -0.02(-0.04%) |
Mar 23, 2015 | 42.92 | 42.98 | 42.84 | 42.87 | 1,785,621 | -0.02(-0.04%) |
Mar 20, 2015 | 42.86 | 42.92 | 42.84 | 42.88 | 662,445 | +0.04(+0.09%) |
Mar 19, 2015 | 42.83 | 42.88 | 42.77 | 42.84 | 1,394,381 | +0.10(+0.22%) |
Mar 18, 2015 | 42.61 | 42.75 | 42.58 | 42.75 | 926,572 | +0.20(+0.47%) |
Mar 17, 2015 | 42.65 | 42.65 | 42.51 | 42.55 | 985,111 | -0.06(-0.13%) |
Mar 16, 2015 | 42.82 | 42.83 | 42.51 | 42.61 | 12,541,092 | -0.14(-0.33%) |
Mar 13, 2015 | 42.77 | 42.80 | 42.75 | 42.75 | 437,276 | -0.01(-0.02%) |
Mar 12, 2015 | 42.77 | 42.82 | 42.72 | 42.76 | 670,329 | +0.00(+0.00%) |
Mar 11, 2015 | 42.71 | 42.77 | 42.65 | 42.76 | 659,182 | +0.06(+0.15%) |
Mar 10, 2015 | 42.58 | 42.71 | 42.58 | 42.69 | 536,266 | +0.15(+0.35%) |
Mar 09, 2015 | 42.50 | 42.54 | 42.48 | 42.54 | 661,123 | +0.08(+0.19%) |
Mar 06, 2015 | 42.56 | 42.56 | 42.39 | 42.46 | 955,731 | -0.10(-0.22%) |
Mar 05, 2015 | 42.53 | 42.56 | 42.48 | 42.56 | 850,113 | +0.06(+0.13%) |
Mar 04, 2015 | 42.46 | 42.50 | 42.46 | 42.50 | 744,557 | +0.00(+0.00%) |
Mar 03, 2015 | 42.57 | 42.57 | 42.46 | 42.50 | 1,342,320 | -0.09(-0.20%) |
Mar 02, 2015 | 42.79 | 42.79 | 42.53 | 42.59 | 1,306,864 | -0.10(-0.24%) |
Feb 27, 2015 | 42.69 | 42.76 | 42.60 | 42.69 | 1,157,174 | +0.02(+0.06%) |
Feb 26, 2015 | 42.68 | 42.70 | 42.63 | 42.67 | 733,690 | +0.01(+0.02%) |
Feb 25, 2015 | 42.64 | 42.66 | 42.59 | 42.66 | 2,683,428 | +0.10(+0.22%) |
Feb 24, 2015 | 42.54 | 42.57 | 42.49 | 42.57 | 583,243 | +0.06(+0.15%) |
Feb 23, 2015 | 42.49 | 42.51 | 42.45 | 42.50 | 513,547 | +0.06(+0.15%) |
Feb 20, 2015 | 42.45 | 42.48 | 42.40 | 42.44 | 1,434,174 | +0.02(+0.06%) |
Feb 19, 2015 | 42.41 | 42.46 | 42.38 | 42.41 | 581,745 | +0.02(+0.04%) |
Feb 18, 2015 | 42.45 | 42.45 | 42.35 | 42.40 | 653,704 | -0.06(-0.13%) |
Feb 17, 2015 | 42.47 | 42.51 | 42.41 | 42.45 | 686,399 | -0.01(-0.02%) |
Feb 13, 2015 | 42.54 | 42.46 | 42.46 | 42.46 | 530,541 | -0.09(-0.20%) |
Feb 12, 2015 | 42.50 | 42.58 | 42.42 | 42.55 | 647,615 | +0.06(+0.15%) |
Feb 11, 2015 | 42.49 | 42.53 | 42.27 | 42.49 | 667,765 | +0.12(+0.28%) |
Feb 10, 2015 | 42.41 | 42.50 | 42.29 | 42.37 | 860,181 | -0.10(-0.24%) |
Feb 09, 2015 | 42.59 | 42.65 | 42.44 | 42.47 | 710,492 | -0.02(-0.06%) |
Feb 06, 2015 | 42.60 | 42.62 | 42.49 | 42.49 | 576,529 | -0.13(-0.30%) |
Feb 05, 2015 | 42.72 | 42.73 | 42.59 | 42.62 | 791,748 | -0.08(-0.19%) |
Feb 04, 2015 | 42.72 | 42.73 | 42.62 | 42.70 | 1,590,590 | -0.04(-0.09%) |
Feb 03, 2015 | 42.80 | 42.82 | 42.72 | 42.74 | 3,391,052 | -0.10(-0.22%) |