Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.22 | 43.40 | 42.88 | 43.10 | 899,555 | -0.25(-0.58%) |
Apr 29, 2015 | 43.89 | 43.90 | 43.09 | 43.35 | 839,529 | -0.60(-1.37%) |
Apr 28, 2015 | 43.94 | 44.01 | 43.80 | 43.95 | 577,717 | -0.04(-0.09%) |
Apr 27, 2015 | 43.97 | 44.02 | 43.63 | 43.99 | 930,527 | +0.22(+0.50%) |
Apr 24, 2015 | 43.39 | 43.78 | 43.20 | 43.77 | 774,130 | +0.47(+1.09%) |
Apr 23, 2015 | 42.94 | 43.42 | 42.92 | 43.30 | 937,035 | +0.31(+0.72%) |
Apr 22, 2015 | 42.58 | 43.48 | 42.58 | 42.99 | 1,921,834 | +0.93(+2.21%) |
Apr 21, 2015 | 41.00 | 42.46 | 40.96 | 42.06 | 3,800,838 | +0.20(+0.48%) |
Apr 20, 2015 | 41.90 | 41.98 | 41.43 | 41.86 | 1,774,942 | +0.32(+0.77%) |
Apr 17, 2015 | 41.88 | 41.96 | 40.72 | 41.54 | 2,235,426 | -0.49(-1.17%) |
Apr 16, 2015 | 42.11 | 42.25 | 41.49 | 42.03 | 1,310,546 | -0.07(-0.17%) |
Apr 15, 2015 | 42.97 | 43.11 | 42.06 | 42.10 | 1,691,550 | -0.73(-1.70%) |
Apr 14, 2015 | 43.09 | 43.35 | 42.54 | 42.83 | 806,200 | -0.29(-0.67%) |
Apr 13, 2015 | 43.49 | 43.50 | 43.03 | 43.12 | 607,141 | -0.30(-0.69%) |
Apr 10, 2015 | 43.60 | 43.60 | 43.28 | 43.42 | 466,194 | -0.08(-0.18%) |
Apr 09, 2015 | 43.16 | 43.87 | 43.16 | 43.50 | 899,001 | +0.34(+0.79%) |
Apr 08, 2015 | 42.84 | 43.27 | 42.82 | 43.16 | 611,462 | +0.18(+0.42%) |
Apr 07, 2015 | 42.99 | 43.44 | 42.90 | 42.98 | 703,048 | +0.00(+0.00%) |
Apr 06, 2015 | 42.90 | 43.36 | 42.85 | 42.98 | 429,868 | -0.02(-0.05%) |
Apr 02, 2015 | 43.00 | 43.00 | 43.00 | 0 | +0.25(+0.58%) | |
Apr 01, 2015 | 42.49 | 42.80 | 42.33 | 42.75 | 813,366 | +0.35(+0.83%) |
Mar 31, 2015 | 43.00 | 43.00 | 42.26 | 42.40 | 1,101,639 | -0.79(-1.83%) |
Mar 30, 2015 | 43.52 | 43.89 | 43.18 | 43.19 | 869,228 | -0.35(-0.80%) |
Mar 27, 2015 | 43.23 | 43.65 | 42.68 | 43.54 | 829,908 | +0.36(+0.83%) |
Mar 26, 2015 | 43.29 | 43.39 | 42.82 | 43.18 | 877,226 | -0.21(-0.48%) |
Mar 25, 2015 | 44.25 | 44.25 | 43.28 | 43.39 | 949,758 | -0.78(-1.77%) |
Mar 24, 2015 | 44.07 | 44.50 | 43.97 | 44.17 | 654,773 | +0.16(+0.36%) |
Mar 23, 2015 | 43.99 | 44.33 | 43.85 | 44.01 | 565,930 | -0.05(-0.11%) |
Mar 20, 2015 | 43.77 | 44.06 | 43.41 | 44.06 | 2,704,259 | +0.52(+1.19%) |
Mar 19, 2015 | 43.76 | 43.93 | 43.30 | 43.54 | 811,544 | -0.16(-0.37%) |
Mar 18, 2015 | 43.50 | 43.73 | 43.11 | 43.70 | 734,848 | +0.20(+0.46%) |
Mar 17, 2015 | 43.41 | 43.64 | 42.91 | 43.50 | 661,525 | -0.12(-0.28%) |
Mar 16, 2015 | 42.70 | 43.72 | 42.64 | 43.62 | 849,964 | +0.93(+2.18%) |
Mar 13, 2015 | 42.96 | 42.96 | 42.46 | 42.69 | 477,012 | -0.12(-0.28%) |
Mar 12, 2015 | 42.42 | 42.88 | 42.34 | 42.81 | 936,633 | +0.34(+0.80%) |
Mar 11, 2015 | 42.35 | 42.62 | 42.10 | 42.47 | 898,059 | -0.19(-0.45%) |
Mar 10, 2015 | 42.97 | 43.01 | 42.42 | 42.66 | 1,330,941 | -0.30(-0.70%) |
Mar 09, 2015 | 43.61 | 43.61 | 42.93 | 42.96 | 1,298,338 | -0.74(-1.69%) |
Mar 06, 2015 | 43.86 | 44.11 | 43.45 | 43.70 | 1,128,937 | +0.09(+0.21%) |
Mar 05, 2015 | 43.65 | 44.08 | 43.61 | 43.61 | 764,309 | +0.14(+0.32%) |
Mar 04, 2015 | 43.89 | 43.28 | 43.47 | 778,484 | -0.19(-0.44%) | |
Mar 03, 2015 | 43.56 | 43.66 | 732,270 | -0.45(-1.02%) | ||
Mar 02, 2015 | 44.16 | 44.35 | 44.07 | 44.11 | 811,860 | -0.10(-0.23%) |
Feb 27, 2015 | 44.59 | 44.90 | 44.21 | 44.21 | 1,425,760 | -0.46(-1.03%) |
Feb 26, 2015 | 44.96 | 44.28 | 44.67 | 863,219 | -0.04(-0.09%) | |
Feb 25, 2015 | 45.29 | 45.31 | 44.70 | 44.71 | 842,281 | -0.60(-1.32%) |
Feb 24, 2015 | 45.63 | 46.02 | 45.31 | 45.31 | 559,225 | -0.44(-0.96%) |
Feb 23, 2015 | 46.04 | 46.16 | 45.62 | 45.75 | 849,027 | -0.24(-0.52%) |
Feb 20, 2015 | 46.40 | 46.40 | 45.95 | 45.99 | 553,704 | -0.35(-0.76%) |
Feb 19, 2015 | 46.46 | 46.65 | 46.12 | 46.34 | 576,961 | -0.01(-0.02%) |
Feb 18, 2015 | 46.27 | 46.51 | 45.87 | 46.35 | 817,536 | +0.26(+0.56%) |
Feb 17, 2015 | 45.57 | 46.55 | 45.52 | 46.09 | 878,680 | +0.33(+0.72%) |
Feb 13, 2015 | 45.76 | 45.76 | 45.76 | 0 | +0.67(+1.49%) | |
Feb 12, 2015 | 45.79 | 45.79 | 44.74 | 45.09 | 1,183,611 | -0.66(-1.44%) |
Feb 11, 2015 | 45.43 | 45.97 | 45.42 | 45.75 | 871,086 | +0.57(+1.26%) |
Feb 10, 2015 | 44.80 | 45.66 | 44.80 | 45.18 | 767,793 | +0.56(+1.26%) |
Feb 09, 2015 | 44.55 | 45.07 | 44.36 | 44.62 | 767,194 | +0.00(+0.00%) |
Feb 06, 2015 | 45.39 | 45.39 | 44.41 | 44.62 | 989,135 | -0.38(-0.84%) |
Feb 05, 2015 | 45.18 | 45.93 | 44.88 | 45.00 | 1,163,454 | -0.07(-0.16%) |
Feb 04, 2015 | 44.77 | 45.25 | 44.72 | 45.07 | 984,261 | +0.47(+1.05%) |
Feb 03, 2015 | 44.80 | 45.07 | 44.49 | 44.60 | 650,939 | -0.32(-0.71%) |