Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.89 | 44.48 | 43.20 | 44.30 | 323,044 | +0.28(+0.64%) |
Mar 30, 2015 | 44.35 | 44.54 | 43.80 | 44.02 | 135,727 | +0.04(+0.09%) |
Mar 27, 2015 | 44.56 | 44.71 | 43.77 | 43.98 | 146,190 | -0.42(-0.95%) |
Mar 26, 2015 | 44.33 | 45.07 | 43.97 | 44.40 | 287,415 | +0.93(+2.14%) |
Mar 25, 2015 | 44.59 | 44.59 | 43.20 | 43.47 | 224,684 | -1.04(-2.34%) |
Mar 24, 2015 | 45.74 | 45.90 | 44.41 | 44.51 | 197,678 | -1.40(-3.05%) |
Mar 23, 2015 | 45.88 | 46.30 | 45.66 | 45.91 | 117,690 | +0.03(+0.07%) |
Mar 20, 2015 | 45.21 | 46.26 | 45.01 | 45.88 | 402,006 | +0.75(+1.66%) |
Mar 19, 2015 | 45.01 | 45.33 | 44.57 | 45.13 | 181,757 | +0.16(+0.36%) |
Mar 18, 2015 | 45.59 | 46.00 | 44.40 | 44.97 | 266,472 | -0.55(-1.21%) |
Mar 17, 2015 | 45.47 | 45.80 | 44.64 | 45.52 | 220,496 | +0.07(+0.15%) |
Mar 16, 2015 | 45.38 | 45.58 | 44.85 | 45.45 | 177,987 | +0.48(+1.07%) |
Mar 13, 2015 | 44.28 | 45.05 | 43.72 | 44.97 | 245,487 | +0.81(+1.83%) |
Mar 12, 2015 | 44.50 | 44.72 | 43.59 | 44.16 | 367,014 | -0.14(-0.32%) |
Mar 11, 2015 | 44.61 | 45.09 | 44.02 | 44.30 | 308,473 | -0.09(-0.20%) |
Mar 10, 2015 | 44.35 | 44.79 | 43.90 | 44.39 | 263,392 | -0.31(-0.69%) |
Mar 09, 2015 | 44.90 | 45.05 | 44.39 | 44.70 | 182,954 | +0.05(+0.11%) |
Mar 06, 2015 | 44.70 | 45.09 | 44.24 | 44.65 | 190,917 | -0.15(-0.33%) |
Mar 05, 2015 | 44.14 | 45.17 | 43.55 | 44.80 | 166,781 | +0.87(+1.98%) |
Mar 04, 2015 | 44.29 | 44.40 | 43.61 | 43.93 | 261,847 | -0.44(-0.99%) |
Mar 03, 2015 | 45.60 | 45.60 | 43.85 | 44.37 | 191,085 | -1.43(-3.12%) |
Mar 02, 2015 | 46.17 | 46.49 | 45.34 | 45.80 | 237,504 | -0.23(-0.50%) |
Feb 27, 2015 | 46.67 | 46.82 | 45.90 | 46.03 | 294,095 | -0.78(-1.67%) |
Feb 26, 2015 | 46.78 | 46.89 | 46.33 | 46.81 | 236,246 | +0.15(+0.32%) |
Feb 25, 2015 | 46.88 | 47.00 | 46.25 | 46.66 | 271,118 | -0.04(-0.09%) |
Feb 24, 2015 | 46.59 | 47.25 | 45.98 | 46.70 | 247,073 | +0.02(+0.04%) |
Feb 23, 2015 | 46.18 | 46.79 | 45.48 | 46.68 | 210,434 | +0.54(+1.17%) |
Feb 20, 2015 | 46.17 | 46.23 | 45.59 | 46.14 | 210,541 | +0.03(+0.07%) |
Feb 19, 2015 | 45.64 | 46.90 | 45.60 | 46.11 | 255,242 | +0.53(+1.16%) |
Feb 18, 2015 | 45.44 | 45.71 | 45.08 | 45.58 | 262,412 | +0.18(+0.40%) |
Feb 17, 2015 | 45.68 | 45.81 | 45.06 | 45.40 | 260,879 | -0.19(-0.42%) |
Feb 13, 2015 | 44.61 | 45.59 | 45.59 | 45.59 | 432,600 | +0.98(+2.20%) |
Feb 12, 2015 | 44.50 | 44.92 | 43.89 | 44.61 | 331,229 | +0.30(+0.68%) |
Feb 11, 2015 | 44.30 | 44.95 | 43.90 | 44.31 | 264,363 | -0.26(-0.58%) |
Feb 10, 2015 | 44.50 | 45.32 | 43.63 | 44.57 | 229,934 | +0.45(+1.02%) |
Feb 09, 2015 | 44.50 | 44.64 | 43.77 | 44.12 | 377,450 | -0.60(-1.34%) |
Feb 06, 2015 | 43.72 | 44.80 | 43.16 | 44.72 | 410,622 | +1.23(+2.83%) |
Feb 05, 2015 | 42.39 | 43.86 | 42.36 | 43.49 | 354,514 | +1.37(+3.25%) |
Feb 04, 2015 | 42.95 | 43.33 | 41.93 | 42.12 | 409,627 | -0.89(-2.07%) |
Feb 03, 2015 | 42.20 | 43.35 | 42.00 | 43.01 | 426,257 | +1.14(+2.72%) |
Feb 02, 2015 | 43.07 | 43.29 | 41.35 | 41.87 | 608,675 | -0.24(-0.57%) |
Jan 30, 2015 | 43.15 | 43.21 | 39.56 | 42.11 | 929,231 | -1.30(-2.99%) |
Jan 29, 2015 | 44.68 | 44.78 | 43.00 | 43.41 | 456,825 | -1.27(-2.84%) |
Jan 28, 2015 | 45.55 | 45.99 | 44.44 | 44.68 | 405,658 | -0.37(-0.82%) |
Jan 27, 2015 | 44.49 | 45.81 | 43.60 | 45.05 | 614,506 | -0.22(-0.49%) |
Jan 26, 2015 | 46.17 | 46.79 | 45.00 | 45.27 | 335,680 | -1.34(-2.87%) |
Jan 23, 2015 | 46.98 | 47.74 | 46.45 | 46.61 | 265,027 | -0.42(-0.89%) |
Jan 22, 2015 | 44.65 | 47.55 | 44.50 | 47.03 | 463,937 | +2.49(+5.59%) |
Jan 21, 2015 | 47.23 | 47.35 | 44.13 | 44.54 | 812,624 | -3.79(-7.84%) |
Jan 20, 2015 | 49.67 | 49.70 | 47.11 | 48.33 | 313,211 | -1.64(-3.28%) |
Jan 16, 2015 | 49.32 | 50.04 | 48.57 | 49.97 | 207,229 | +0.69(+1.40%) |
Jan 15, 2015 | 49.52 | 49.86 | 49.02 | 49.28 | 175,223 | -0.22(-0.44%) |
Jan 14, 2015 | 50.92 | 51.23 | 49.29 | 49.50 | 246,671 | -1.93(-3.75%) |
Jan 13, 2015 | 51.50 | 52.53 | 50.88 | 51.43 | 234,945 | +0.40(+0.78%) |
Jan 12, 2015 | 51.09 | 51.95 | 50.63 | 51.03 | 210,575 | -0.18(-0.35%) |
Jan 09, 2015 | 52.45 | 52.72 | 51.10 | 51.21 | 233,659 | -1.16(-2.22%) |
Jan 08, 2015 | 51.68 | 52.83 | 51.49 | 52.37 | 327,224 | +1.19(+2.33%) |
Jan 07, 2015 | 51.66 | 51.88 | 50.54 | 51.18 | 180,157 | -0.02(-0.04%) |
Jan 06, 2015 | 53.30 | 53.43 | 50.24 | 51.20 | 254,526 | -2.15(-4.03%) |
Jan 05, 2015 | 55.40 | 55.40 | 53.01 | 53.35 | 217,108 | -2.36(-4.24%) |