Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.18 | 44.18 | 44.17 | 44.17 | 506 | -0.18(-0.41%) |
Apr 29, 2015 | 44.89 | 44.89 | 44.35 | 44.35 | 1,328 | -0.45(-1.00%) |
Apr 28, 2015 | 44.85 | 44.85 | 44.80 | 44.80 | 467 | +0.10(+0.22%) |
Apr 27, 2015 | 44.89 | 44.89 | 44.70 | 44.70 | 474 | -0.03(-0.07%) |
Apr 24, 2015 | 44.06 | 44.75 | 44.06 | 44.73 | 1,659 | +1.13(+2.59%) |
Apr 23, 2015 | 43.60 | 43.60 | 43.60 | 43.60 | 346 | -0.15(-0.34%) |
Apr 22, 2015 | 43.09 | 44.30 | 43.09 | 43.75 | 1,430 | +0.35(+0.81%) |
Apr 21, 2015 | 42.52 | 43.40 | 42.52 | 43.40 | 3,301 | +0.46(+1.07%) |
Apr 20, 2015 | 42.73 | 42.94 | 42.73 | 42.94 | 385 | +0.08(+0.19%) |
Apr 17, 2015 | 42.87 | 42.87 | 42.10 | 42.86 | 1,873 | -0.04(-0.09%) |
Apr 16, 2015 | 43.07 | 43.07 | 42.79 | 42.90 | 688 | -0.10(-0.23%) |
Apr 15, 2015 | 43.85 | 44.00 | 43.00 | 43.00 | 2,738 | -1.05(-2.38%) |
Apr 14, 2015 | 44.29 | 44.29 | 43.95 | 44.05 | 1,734 | -0.20(-0.45%) |
Apr 13, 2015 | 44.49 | 44.49 | 44.25 | 44.25 | 1,334 | -0.20(-0.45%) |
Apr 10, 2015 | 44.50 | 44.50 | 44.09 | 44.45 | 895 | -0.20(-0.45%) |
Apr 09, 2015 | 44.16 | 44.65 | 44.16 | 44.65 | 944 | +0.65(+1.48%) |
Apr 08, 2015 | 43.59 | 44.01 | 43.59 | 44.00 | 761 | -0.05(-0.11%) |
Apr 07, 2015 | 44.05 | 44.05 | 44.05 | 44.05 | 435 | +0.16(+0.36%) |
Apr 06, 2015 | 43.90 | 43.90 | 43.89 | 43.89 | 765 | -0.21(-0.48%) |
Apr 02, 2015 | 44.10 | 44.10 | 44.10 | 0 | +0.54(+1.24%) | |
Apr 01, 2015 | 44.77 | 44.77 | 43.44 | 43.56 | 1,654 | +0.13(+0.30%) |
Mar 31, 2015 | 44.21 | 44.21 | 43.31 | 43.43 | 2,264 | -1.07(-2.40%) |
Mar 30, 2015 | 44.52 | 44.76 | 44.50 | 44.50 | 1,195 | -0.27(-0.60%) |
Mar 27, 2015 | 44.90 | 44.90 | 43.95 | 44.77 | 774 | -0.26(-0.58%) |
Mar 26, 2015 | 44.22 | 45.03 | 44.21 | 45.03 | 925 | +0.28(+0.63%) |
Mar 25, 2015 | 44.79 | 44.85 | 44.75 | 44.75 | 812 | -0.40(-0.89%) |
Mar 24, 2015 | 44.87 | 45.15 | 44.87 | 45.15 | 1,489 | +0.15(+0.33%) |
Mar 23, 2015 | 44.50 | 44.99 | 44.50 | 45.00 | 1,620 | +0.49(+1.10%) |
Mar 20, 2015 | 44.19 | 44.51 | 44.19 | 44.51 | 1,205 | -0.35(-0.78%) |
Mar 19, 2015 | 44.89 | 44.89 | 44.49 | 44.86 | 3,283 | +0.37(+0.83%) |
Mar 18, 2015 | 44.47 | 44.49 | 44.21 | 44.49 | 1,969 | +0.23(+0.52%) |
Mar 17, 2015 | 44.60 | 44.60 | 44.26 | 44.26 | 310 | +0.02(+0.05%) |
Mar 16, 2015 | 43.46 | 44.24 | 43.46 | 44.24 | 351 | +0.40(+0.91%) |
Mar 13, 2015 | 43.99 | 43.99 | 43.84 | 43.84 | 476 | +0.20(+0.46%) |
Mar 12, 2015 | 43.64 | 43.64 | 43.64 | 43.64 | 170 | -0.66(-1.49%) |
Mar 11, 2015 | 43.55 | 44.35 | 43.55 | 44.30 | 1,247 | +0.30(+0.68%) |
Mar 10, 2015 | 44.87 | 44.87 | 43.95 | 44.00 | 2,444 | -0.60(-1.35%) |
Mar 09, 2015 | 44.95 | 44.95 | 44.52 | 44.60 | 804 | -0.24(-0.54%) |
Mar 06, 2015 | 44.84 | 44.84 | 44.84 | 44.84 | 220 | +0.26(+0.58%) |
Mar 05, 2015 | 45.00 | 45.17 | 44.58 | 44.58 | 1,467 | -0.02(-0.04%) |
Mar 04, 2015 | 44.97 | 44.60 | 44.60 | 399 | -0.37(-0.82%) | |
Mar 03, 2015 | 45.02 | 45.15 | 44.97 | 44.97 | 1,573 | -0.33(-0.73%) |
Mar 02, 2015 | 45.51 | 45.51 | 45.30 | 45.30 | 1,389 | -0.20(-0.44%) |
Feb 27, 2015 | 45.61 | 45.61 | 45.50 | 45.50 | 1,404 | -0.85(-1.83%) |
Feb 26, 2015 | 45.75 | 46.35 | 45.60 | 46.35 | 2,089 | +0.68(+1.49%) |
Feb 25, 2015 | 46.35 | 46.68 | 45.67 | 45.67 | 572 | -0.83(-1.78%) |
Feb 24, 2015 | 46.81 | 46.81 | 46.50 | 46.50 | 872 | -0.65(-1.38%) |
Feb 23, 2015 | 46.82 | 47.15 | 46.82 | 47.15 | 813 | -0.35(-0.74%) |
Feb 19, 2015 | 47.50 | 47.50 | 47.50 | 147 | +0.47(+1.00%) | |
Feb 18, 2015 | 47.03 | 47.03 | 47.03 | 47.03 | 319 | +0.09(+0.19%) |
Feb 17, 2015 | 45.99 | 47.00 | 45.99 | 46.94 | 1,915 | +0.39(+0.84%) |
Feb 13, 2015 | 46.55 | 46.55 | 46.55 | 0 | -0.15(-0.32%) | |
Feb 11, 2015 | 46.70 | 46.70 | 46.70 | 64 | +0.00(+0.00%) | |
Feb 10, 2015 | 46.37 | 46.70 | 46.37 | 46.70 | 1,353 | +1.07(+2.34%) |
Feb 09, 2015 | 46.10 | 46.10 | 45.62 | 45.63 | 4,912 | -0.47(-1.02%) |
Feb 06, 2015 | 46.58 | 46.58 | 46.02 | 46.10 | 1,892 | +0.07(+0.15%) |
Feb 05, 2015 | 46.35 | 46.96 | 46.03 | 46.03 | 3,294 | -0.32(-0.69%) |
Feb 04, 2015 | 45.53 | 46.35 | 45.53 | 46.35 | 604 | -0.01(-0.02%) |
Feb 03, 2015 | 46.97 | 46.97 | 45.85 | 46.36 | 2,856 | +0.51(+1.11%) |