Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.16 | 44.54 | 44.01 | 44.22 | 1,156,657 | -0.06(-0.14%) |
Mar 30, 2015 | 43.79 | 44.37 | 43.56 | 44.28 | 455,658 | +0.62(+1.41%) |
Mar 27, 2015 | 43.14 | 43.67 | 43.03 | 43.67 | 601,456 | +0.58(+1.34%) |
Mar 26, 2015 | 43.59 | 43.85 | 43.07 | 43.09 | 717,086 | -0.60(-1.37%) |
Mar 25, 2015 | 44.27 | 44.60 | 43.66 | 43.69 | 782,146 | -0.44(-1.00%) |
Mar 24, 2015 | 44.19 | 44.47 | 43.93 | 44.13 | 711,535 | -0.19(-0.43%) |
Mar 23, 2015 | 44.56 | 44.63 | 44.20 | 44.32 | 521,735 | -0.34(-0.75%) |
Mar 20, 2015 | 44.30 | 44.66 | 44.06 | 44.66 | 2,105,081 | +0.53(+1.20%) |
Mar 19, 2015 | 44.23 | 44.82 | 44.00 | 44.13 | 915,945 | -0.38(-0.84%) |
Mar 18, 2015 | 43.38 | 44.75 | 43.22 | 44.50 | 1,032,779 | +1.13(+2.60%) |
Mar 17, 2015 | 43.00 | 43.45 | 42.95 | 43.38 | 737,504 | +0.30(+0.69%) |
Mar 16, 2015 | 42.59 | 43.23 | 42.59 | 43.08 | 1,097,962 | +0.63(+1.49%) |
Mar 13, 2015 | 42.63 | 42.64 | 41.83 | 42.45 | 712,185 | -0.25(-0.58%) |
Mar 12, 2015 | 41.86 | 42.87 | 41.86 | 42.70 | 746,216 | +1.08(+2.59%) |
Mar 11, 2015 | 41.72 | 41.82 | 41.36 | 41.62 | 1,199,577 | +0.02(+0.06%) |
Mar 10, 2015 | 41.58 | 42.17 | 41.55 | 41.59 | 846,547 | -0.13(-0.31%) |
Mar 09, 2015 | 41.78 | 42.04 | 41.63 | 41.72 | 648,438 | -0.02(-0.06%) |
Mar 06, 2015 | 42.20 | 42.29 | 41.55 | 41.75 | 1,169,932 | -0.98(-2.28%) |
Mar 05, 2015 | 42.52 | 42.90 | 42.35 | 42.72 | 721,571 | +0.25(+0.58%) |
Mar 04, 2015 | 42.61 | 42.61 | 42.07 | 42.47 | 988,689 | -0.14(-0.32%) |
Mar 03, 2015 | 42.11 | 42.69 | 41.83 | 42.61 | 1,341,165 | +0.94(+2.24%) |
Mar 02, 2015 | 42.33 | 42.48 | 40.99 | 41.67 | 1,060,724 | -0.74(-1.73%) |
Feb 27, 2015 | 42.11 | 42.55 | 41.93 | 42.41 | 998,000 | +0.44(+1.05%) |
Feb 26, 2015 | 42.56 | 42.62 | 41.95 | 41.97 | 611,949 | -0.53(-1.24%) |
Feb 25, 2015 | 42.70 | 42.82 | 42.35 | 42.50 | 919,989 | -0.14(-0.34%) |
Feb 24, 2015 | 42.58 | 42.87 | 42.39 | 42.64 | 492,797 | +0.16(+0.38%) |
Feb 23, 2015 | 42.32 | 42.57 | 42.14 | 42.48 | 491,890 | +0.16(+0.38%) |
Feb 20, 2015 | 42.31 | 42.44 | 41.79 | 42.32 | 1,028,691 | +0.06(+0.13%) |
Feb 19, 2015 | 42.49 | 42.64 | 42.16 | 42.27 | 870,241 | -0.22(-0.53%) |
Feb 18, 2015 | 41.61 | 42.54 | 41.44 | 42.49 | 2,146,274 | +0.79(+1.88%) |
Feb 17, 2015 | 41.59 | 41.93 | 41.32 | 41.70 | 1,962,564 | +0.02(+0.04%) |
Feb 13, 2015 | 42.23 | 41.69 | 41.69 | 41.69 | 1,206,034 | -0.52(-1.22%) |
Feb 12, 2015 | 42.54 | 42.71 | 42.05 | 42.20 | 1,841,121 | -0.25(-0.58%) |
Feb 11, 2015 | 43.62 | 43.62 | 42.37 | 42.45 | 1,071,712 | -1.17(-2.68%) |
Feb 10, 2015 | 43.24 | 43.76 | 43.10 | 43.62 | 1,004,693 | +0.37(+0.84%) |
Feb 09, 2015 | 43.58 | 44.01 | 43.00 | 43.25 | 414,555 | -0.48(-1.09%) |
Feb 06, 2015 | 45.45 | 45.64 | 43.26 | 43.73 | 941,020 | -1.87(-4.09%) |
Feb 05, 2015 | 45.32 | 45.71 | 45.03 | 45.59 | 525,899 | +0.54(+1.20%) |
Feb 04, 2015 | 45.86 | 46.18 | 44.93 | 45.05 | 906,496 | -0.92(-2.00%) |
Feb 03, 2015 | 45.40 | 46.01 | 45.38 | 45.97 | 954,948 | +0.33(+0.73%) |
Feb 02, 2015 | 45.55 | 45.84 | 44.81 | 45.64 | 742,009 | +0.47(+1.04%) |
Jan 30, 2015 | 46.28 | 46.55 | 45.07 | 45.17 | 1,177,721 | -1.41(-3.03%) |
Jan 29, 2015 | 45.91 | 46.64 | 45.55 | 46.59 | 425,899 | +0.91(+2.00%) |
Jan 28, 2015 | 46.52 | 46.86 | 45.51 | 45.67 | 700,975 | -0.74(-1.59%) |
Jan 27, 2015 | 46.67 | 47.11 | 46.32 | 46.41 | 680,149 | -0.27(-0.58%) |
Jan 26, 2015 | 46.47 | 46.70 | 45.77 | 46.68 | 529,651 | +0.12(+0.26%) |
Jan 23, 2015 | 46.71 | 46.92 | 46.51 | 46.56 | 508,802 | +0.02(+0.03%) |
Jan 22, 2015 | 46.84 | 46.87 | 46.26 | 46.55 | 750,681 | +0.02(+0.05%) |
Jan 21, 2015 | 46.13 | 46.57 | 45.68 | 46.52 | 748,288 | +0.31(+0.67%) |
Jan 20, 2015 | 46.41 | 46.79 | 45.62 | 46.21 | 577,999 | -0.20(-0.43%) |
Jan 16, 2015 | 45.28 | 46.42 | 45.27 | 46.41 | 630,926 | +0.92(+2.02%) |
Jan 15, 2015 | 45.51 | 45.62 | 45.22 | 45.49 | 938,084 | +0.13(+0.30%) |
Jan 14, 2015 | 43.88 | 45.38 | 43.88 | 45.36 | 724,789 | +1.21(+2.75%) |
Jan 13, 2015 | 44.24 | 44.86 | 43.69 | 44.14 | 430,627 | +0.21(+0.49%) |
Jan 12, 2015 | 44.07 | 44.09 | 43.50 | 43.93 | 521,930 | +0.07(+0.16%) |
Jan 09, 2015 | 44.27 | 44.33 | 43.59 | 43.86 | 545,474 | -0.36(-0.81%) |
Jan 08, 2015 | 44.20 | 44.46 | 44.12 | 44.21 | 941,538 | +0.29(+0.67%) |
Jan 07, 2015 | 43.62 | 44.05 | 43.15 | 43.92 | 694,096 | +0.62(+1.43%) |
Jan 06, 2015 | 43.60 | 44.12 | 43.17 | 43.30 | 706,857 | -0.27(-0.62%) |
Jan 05, 2015 | 44.02 | 44.06 | 43.29 | 43.57 | 469,873 | -0.80(-1.81%) |