Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.02 | 45.10 | 44.50 | 44.69 | 1,247,680 | -0.41(-0.91%) |
Mar 30, 2015 | 44.75 | 45.30 | 44.75 | 45.10 | 732,763 | +0.63(+1.41%) |
Mar 27, 2015 | 44.17 | 44.69 | 44.01 | 44.47 | 840,300 | +0.26(+0.59%) |
Mar 26, 2015 | 44.70 | 44.71 | 44.13 | 44.21 | 781,440 | -0.59(-1.32%) |
Mar 25, 2015 | 45.46 | 45.56 | 44.76 | 44.80 | 937,402 | -0.38(-0.85%) |
Mar 24, 2015 | 45.28 | 45.97 | 45.10 | 45.19 | 1,323,115 | +0.00(+0.00%) |
Mar 23, 2015 | 44.60 | 45.48 | 44.44 | 45.19 | 1,203,349 | +0.67(+1.50%) |
Mar 20, 2015 | 44.66 | 44.83 | 44.37 | 44.52 | 1,821,620 | +0.13(+0.29%) |
Mar 19, 2015 | 45.24 | 45.47 | 44.29 | 44.39 | 1,451,707 | -1.03(-2.28%) |
Mar 18, 2015 | 45.35 | 45.67 | 44.40 | 45.42 | 988,447 | +0.07(+0.15%) |
Mar 17, 2015 | 45.20 | 45.45 | 44.63 | 45.35 | 845,995 | -0.36(-0.78%) |
Mar 16, 2015 | 45.59 | 46.11 | 45.39 | 45.71 | 607,992 | +0.40(+0.88%) |
Mar 13, 2015 | 45.26 | 45.43 | 44.66 | 45.31 | 1,009,069 | -0.16(-0.34%) |
Mar 12, 2015 | 45.07 | 45.66 | 44.80 | 45.46 | 1,148,766 | +0.66(+1.47%) |
Mar 11, 2015 | 44.87 | 45.48 | 44.67 | 44.80 | 835,344 | -0.11(-0.25%) |
Mar 10, 2015 | 45.42 | 45.51 | 44.90 | 44.92 | 923,300 | -0.83(-1.82%) |
Mar 09, 2015 | 44.94 | 45.88 | 44.66 | 45.75 | 1,244,151 | +0.93(+2.07%) |
Mar 06, 2015 | 45.67 | 45.92 | 44.63 | 44.82 | 1,119,693 | -1.22(-2.66%) |
Mar 05, 2015 | 46.84 | 46.91 | 46.01 | 46.05 | 1,036,947 | -0.63(-1.36%) |
Mar 04, 2015 | 47.08 | 47.59 | 46.48 | 46.68 | 1,230,081 | -0.91(-1.92%) |
Mar 03, 2015 | 48.55 | 48.57 | 47.57 | 47.59 | 1,087,348 | -1.02(-2.11%) |
Mar 02, 2015 | 47.11 | 48.63 | 46.94 | 48.62 | 1,195,133 | +1.50(+3.19%) |
Feb 27, 2015 | 47.31 | 47.58 | 46.97 | 47.11 | 666,571 | -0.48(-1.00%) |
Feb 26, 2015 | 47.44 | 47.87 | 47.31 | 47.59 | 511,567 | +0.08(+0.16%) |
Feb 25, 2015 | 47.77 | 47.94 | 47.35 | 47.51 | 693,323 | -0.21(-0.44%) |
Feb 24, 2015 | 47.77 | 47.89 | 47.51 | 47.72 | 496,344 | -0.05(-0.11%) |
Feb 23, 2015 | 47.64 | 47.80 | 47.43 | 47.77 | 592,457 | +0.03(+0.07%) |
Feb 20, 2015 | 47.39 | 47.83 | 46.65 | 47.74 | 1,529,723 | +0.21(+0.45%) |
Feb 19, 2015 | 47.84 | 48.09 | 47.36 | 47.53 | 735,433 | -0.59(-1.22%) |
Feb 18, 2015 | 48.68 | 49.08 | 47.76 | 48.12 | 858,167 | -0.75(-1.54%) |
Feb 17, 2015 | 48.02 | 49.04 | 48.02 | 48.87 | 1,374,943 | +0.94(+1.97%) |
Feb 13, 2015 | 47.54 | 47.93 | 47.93 | 47.93 | 1,144,877 | +0.53(+1.12%) |
Feb 12, 2015 | 47.00 | 47.59 | 46.58 | 47.40 | 1,279,547 | +0.71(+1.52%) |
Feb 11, 2015 | 46.86 | 47.30 | 46.24 | 46.69 | 860,704 | -0.18(-0.39%) |
Feb 10, 2015 | 47.46 | 47.67 | 46.30 | 46.87 | 1,507,457 | -0.19(-0.41%) |
Feb 09, 2015 | 47.26 | 47.54 | 46.98 | 47.06 | 767,014 | -0.26(-0.55%) |
Feb 06, 2015 | 47.31 | 47.61 | 46.93 | 47.32 | 1,559,242 | +0.09(+0.18%) |
Feb 05, 2015 | 47.34 | 47.47 | 46.87 | 47.23 | 988,804 | +0.19(+0.41%) |
Feb 04, 2015 | 47.41 | 47.94 | 46.92 | 47.04 | 1,327,650 | -0.57(-1.20%) |
Feb 03, 2015 | 47.35 | 47.75 | 47.14 | 47.61 | 1,656,642 | +0.83(+1.78%) |
Feb 02, 2015 | 47.12 | 47.48 | 46.06 | 46.78 | 1,365,820 | -0.26(-0.55%) |
Jan 30, 2015 | 47.13 | 47.67 | 46.30 | 47.04 | 2,060,476 | -1.26(-2.60%) |
Jan 29, 2015 | 44.63 | 48.33 | 44.42 | 48.30 | 3,606,098 | +3.60(+8.05%) |
Jan 28, 2015 | 45.49 | 45.49 | 44.46 | 44.70 | 1,101,604 | -0.43(-0.96%) |
Jan 27, 2015 | 44.75 | 45.49 | 44.61 | 45.13 | 947,306 | -0.32(-0.71%) |
Jan 26, 2015 | 44.79 | 45.92 | 44.60 | 45.46 | 1,502,190 | +0.63(+1.41%) |
Jan 23, 2015 | 45.32 | 45.69 | 44.75 | 44.82 | 1,584,153 | -0.39(-0.86%) |
Jan 22, 2015 | 45.59 | 45.81 | 45.07 | 45.21 | 2,270,325 | +0.16(+0.37%) |
Jan 21, 2015 | 45.05 | 45.80 | 44.79 | 45.05 | 1,169,822 | -0.09(-0.19%) |
Jan 20, 2015 | 45.41 | 45.53 | 44.98 | 45.13 | 1,031,561 | -0.06(-0.13%) |
Jan 16, 2015 | 44.16 | 45.22 | 44.09 | 45.20 | 875,310 | +0.75(+1.68%) |
Jan 15, 2015 | 45.84 | 45.89 | 44.42 | 44.45 | 1,062,113 | -1.28(-2.80%) |
Jan 14, 2015 | 45.44 | 45.90 | 45.07 | 45.73 | 1,015,047 | -0.30(-0.66%) |
Jan 13, 2015 | 46.23 | 47.34 | 45.50 | 46.04 | 2,386,687 | +0.14(+0.30%) |
Jan 12, 2015 | 46.58 | 46.74 | 45.80 | 45.90 | 1,115,927 | -0.62(-1.32%) |
Jan 09, 2015 | 46.94 | 47.28 | 46.17 | 46.51 | 1,729,973 | -0.47(-1.00%) |
Jan 08, 2015 | 45.21 | 47.89 | 45.07 | 46.98 | 3,711,517 | +2.34(+5.24%) |
Jan 07, 2015 | 43.94 | 44.64 | 43.67 | 44.64 | 1,086,009 | +1.13(+2.59%) |
Jan 06, 2015 | 44.04 | 44.22 | 43.36 | 43.51 | 2,447,967 | -0.39(-0.89%) |
Jan 05, 2015 | 44.07 | 44.42 | 43.75 | 43.90 | 1,008,667 | -0.33(-0.74%) |