Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.43 | 47.74 | 46.43 | 47.15 | 476,941 | +0.59(+1.26%) |
Mar 30, 2015 | 46.14 | 47.38 | 45.87 | 46.56 | 241,276 | +0.45(+0.99%) |
Mar 27, 2015 | 45.43 | 46.28 | 44.90 | 46.10 | 246,856 | +0.91(+2.02%) |
Mar 26, 2015 | 44.47 | 45.30 | 43.87 | 45.19 | 375,570 | +0.68(+1.54%) |
Mar 25, 2015 | 45.58 | 45.99 | 44.38 | 44.51 | 231,484 | -0.87(-1.92%) |
Mar 24, 2015 | 44.69 | 45.55 | 44.56 | 45.38 | 225,140 | +0.68(+1.52%) |
Mar 23, 2015 | 45.76 | 45.76 | 43.83 | 44.70 | 497,868 | -2.16(-4.61%) |
Mar 20, 2015 | 47.43 | 47.75 | 46.79 | 46.86 | 461,658 | -0.38(-0.81%) |
Mar 19, 2015 | 47.26 | 47.51 | 46.54 | 47.24 | 266,632 | -0.08(-0.18%) |
Mar 18, 2015 | 46.74 | 47.79 | 46.53 | 47.33 | 465,088 | +0.35(+0.74%) |
Mar 17, 2015 | 45.75 | 47.77 | 45.71 | 46.98 | 395,846 | +1.30(+2.84%) |
Mar 16, 2015 | 45.67 | 46.82 | 45.48 | 45.68 | 346,829 | -0.01(-0.01%) |
Mar 13, 2015 | 48.16 | 48.36 | 44.95 | 45.69 | 448,379 | -2.32(-4.84%) |
Mar 12, 2015 | 46.70 | 48.09 | 46.26 | 48.01 | 378,241 | +1.80(+3.89%) |
Mar 11, 2015 | 44.86 | 46.35 | 44.52 | 46.21 | 178,133 | +1.57(+3.53%) |
Mar 10, 2015 | 45.44 | 45.79 | 44.53 | 44.64 | 190,817 | -1.16(-2.54%) |
Mar 09, 2015 | 44.33 | 46.22 | 44.19 | 45.80 | 371,691 | +1.57(+3.54%) |
Mar 06, 2015 | 45.41 | 45.65 | 44.01 | 44.24 | 348,767 | -1.41(-3.10%) |
Mar 05, 2015 | 45.45 | 46.12 | 45.06 | 45.65 | 289,864 | +0.28(+0.62%) |
Mar 04, 2015 | 44.56 | 46.44 | 44.66 | 45.37 | 553,064 | +0.70(+1.58%) |
Mar 03, 2015 | 45.28 | 45.74 | 44.34 | 44.66 | 363,422 | -0.75(-1.65%) |
Mar 02, 2015 | 44.69 | 46.25 | 44.20 | 45.41 | 451,875 | +0.91(+2.06%) |
Feb 27, 2015 | 43.35 | 44.78 | 43.30 | 44.50 | 454,620 | +0.97(+2.22%) |
Feb 26, 2015 | 42.71 | 43.79 | 42.71 | 43.53 | 298,173 | +0.78(+1.83%) |
Feb 25, 2015 | 43.08 | 43.11 | 42.34 | 42.75 | 184,208 | -0.22(-0.51%) |
Feb 24, 2015 | 42.10 | 43.41 | 42.04 | 42.97 | 270,578 | +0.59(+1.39%) |
Feb 23, 2015 | 42.49 | 42.68 | 41.31 | 42.38 | 548,998 | -0.41(-0.96%) |
Feb 20, 2015 | 43.92 | 44.83 | 42.49 | 42.79 | 769,020 | -1.11(-2.54%) |
Feb 19, 2015 | 39.25 | 45.61 | 39.18 | 43.90 | 1,435,125 | +7.16(+19.50%) |
Feb 18, 2015 | 36.42 | 37.06 | 36.23 | 36.74 | 105,359 | +0.34(+0.93%) |
Feb 17, 2015 | 36.89 | 36.98 | 35.97 | 36.40 | 229,797 | -0.24(-0.65%) |
Feb 13, 2015 | 34.89 | 36.64 | 36.64 | 36.64 | 236,198 | +1.74(+4.99%) |
Feb 12, 2015 | 34.22 | 34.97 | 33.90 | 34.90 | 253,211 | +0.80(+2.35%) |
Feb 11, 2015 | 34.70 | 34.80 | 33.33 | 34.10 | 135,921 | -0.58(-1.66%) |
Feb 10, 2015 | 34.50 | 35.02 | 33.80 | 34.67 | 194,871 | +0.45(+1.31%) |
Feb 09, 2015 | 34.53 | 35.02 | 34.14 | 34.22 | 151,604 | -0.56(-1.60%) |
Feb 06, 2015 | 35.03 | 35.07 | 34.58 | 34.78 | 171,193 | -0.19(-0.53%) |
Feb 05, 2015 | 35.36 | 35.36 | 34.72 | 34.97 | 136,235 | -0.19(-0.53%) |
Feb 04, 2015 | 34.95 | 35.44 | 34.84 | 35.15 | 199,061 | -0.03(-0.09%) |
Feb 03, 2015 | 34.74 | 35.30 | 34.42 | 35.18 | 205,528 | +0.69(+2.00%) |
Feb 02, 2015 | 35.80 | 35.80 | 33.97 | 34.49 | 181,179 | -1.13(-3.18%) |
Jan 30, 2015 | 36.09 | 36.43 | 34.88 | 35.63 | 325,485 | -0.81(-2.21%) |
Jan 29, 2015 | 35.18 | 36.66 | 34.92 | 36.43 | 156,582 | +1.24(+3.53%) |
Jan 28, 2015 | 35.15 | 35.26 | 34.38 | 35.19 | 240,899 | +0.33(+0.94%) |
Jan 27, 2015 | 34.60 | 35.17 | 33.87 | 34.86 | 136,091 | -0.29(-0.82%) |
Jan 26, 2015 | 35.28 | 35.79 | 34.67 | 35.15 | 123,472 | -0.07(-0.20%) |
Jan 23, 2015 | 35.04 | 35.41 | 34.64 | 35.22 | 125,452 | +0.16(+0.46%) |
Jan 22, 2015 | 34.15 | 35.30 | 33.72 | 35.06 | 127,883 | +1.23(+3.63%) |
Jan 21, 2015 | 34.20 | 35.13 | 33.49 | 33.83 | 131,975 | -0.40(-1.18%) |
Jan 20, 2015 | 33.44 | 34.45 | 33.27 | 34.24 | 155,683 | +0.67(+2.00%) |
Jan 16, 2015 | 32.52 | 33.77 | 32.33 | 33.57 | 162,625 | +0.94(+2.88%) |
Jan 15, 2015 | 33.16 | 33.71 | 32.35 | 32.63 | 279,250 | -0.29(-0.89%) |
Jan 14, 2015 | 32.76 | 33.52 | 32.64 | 32.92 | 288,078 | -0.24(-0.71%) |
Jan 13, 2015 | 34.02 | 34.99 | 32.75 | 33.16 | 275,961 | -0.56(-1.65%) |
Jan 12, 2015 | 34.85 | 34.99 | 33.36 | 33.71 | 219,944 | -1.05(-3.02%) |
Jan 09, 2015 | 35.85 | 35.95 | 34.71 | 34.76 | 144,698 | -1.18(-3.28%) |
Jan 08, 2015 | 34.87 | 36.06 | 34.87 | 35.94 | 205,663 | +1.43(+4.15%) |
Jan 07, 2015 | 35.32 | 35.32 | 34.25 | 34.51 | 123,844 | -0.56(-1.59%) |
Jan 06, 2015 | 35.10 | 35.41 | 34.32 | 35.06 | 265,432 | +0.03(+0.07%) |
Jan 05, 2015 | 35.18 | 35.86 | 34.80 | 35.04 | 243,075 | -0.32(-0.90%) |