Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.45 | 45.63 | 45.10 | 45.53 | 304,186 | -0.22(-0.49%) |
Mar 30, 2015 | 45.41 | 46.11 | 45.33 | 45.75 | 292,295 | +0.62(+1.37%) |
Mar 27, 2015 | 45.64 | 45.82 | 45.09 | 45.13 | 249,914 | -0.48(-1.06%) |
Mar 26, 2015 | 45.38 | 46.10 | 45.21 | 45.62 | 254,651 | +0.13(+0.28%) |
Mar 25, 2015 | 46.09 | 46.34 | 45.44 | 45.49 | 260,039 | -0.51(-1.11%) |
Mar 24, 2015 | 46.14 | 46.53 | 45.95 | 46.00 | 221,641 | -0.25(-0.54%) |
Mar 23, 2015 | 45.74 | 46.65 | 45.74 | 46.25 | 259,295 | +0.51(+1.11%) |
Mar 20, 2015 | 44.75 | 45.89 | 44.58 | 45.74 | 811,864 | +1.22(+2.73%) |
Mar 19, 2015 | 45.61 | 45.78 | 44.52 | 44.53 | 544,272 | -1.08(-2.37%) |
Mar 18, 2015 | 45.89 | 46.21 | 45.39 | 45.61 | 411,225 | -0.47(-1.03%) |
Mar 17, 2015 | 45.89 | 46.21 | 45.43 | 46.08 | 455,798 | -0.10(-0.21%) |
Mar 16, 2015 | 45.89 | 46.31 | 45.80 | 46.18 | 356,194 | +0.53(+1.16%) |
Mar 13, 2015 | 46.49 | 46.68 | 45.62 | 45.65 | 441,847 | -0.84(-1.81%) |
Mar 12, 2015 | 46.00 | 46.57 | 45.95 | 46.49 | 371,526 | +0.72(+1.56%) |
Mar 11, 2015 | 45.47 | 45.96 | 45.47 | 45.78 | 380,630 | +0.36(+0.79%) |
Mar 10, 2015 | 45.70 | 45.81 | 45.26 | 45.42 | 217,666 | -0.85(-1.84%) |
Mar 09, 2015 | 46.50 | 46.65 | 46.23 | 46.27 | 217,264 | -0.09(-0.19%) |
Mar 06, 2015 | 46.38 | 47.38 | 46.13 | 46.36 | 190,227 | -0.21(-0.46%) |
Mar 05, 2015 | 46.70 | 46.96 | 46.41 | 46.57 | 176,282 | -0.10(-0.21%) |
Mar 04, 2015 | 46.98 | 47.33 | 46.57 | 46.67 | 189,251 | -0.65(-1.38%) |
Mar 03, 2015 | 47.23 | 47.58 | 46.94 | 47.33 | 191,564 | -0.20(-0.41%) |
Mar 02, 2015 | 47.09 | 47.96 | 47.09 | 47.52 | 222,119 | +0.35(+0.74%) |
Feb 27, 2015 | 47.12 | 47.59 | 47.07 | 47.17 | 294,975 | -0.15(-0.32%) |
Feb 26, 2015 | 46.91 | 47.40 | 46.79 | 47.33 | 152,632 | +0.40(+0.86%) |
Feb 25, 2015 | 46.91 | 47.13 | 46.60 | 46.92 | 182,850 | -0.04(-0.08%) |
Feb 24, 2015 | 47.00 | 47.25 | 46.73 | 46.96 | 312,686 | -0.04(-0.10%) |
Feb 23, 2015 | 47.74 | 47.92 | 46.85 | 47.00 | 354,987 | -0.85(-1.78%) |
Feb 20, 2015 | 47.91 | 48.09 | 47.26 | 47.85 | 344,219 | -0.26(-0.54%) |
Feb 19, 2015 | 48.11 | 48.40 | 48.04 | 48.11 | 195,113 | -0.21(-0.44%) |
Feb 18, 2015 | 48.58 | 48.91 | 48.19 | 48.33 | 252,975 | -0.48(-0.99%) |
Feb 17, 2015 | 49.07 | 49.19 | 48.68 | 48.81 | 681,290 | -0.32(-0.65%) |
Feb 13, 2015 | 48.60 | 49.13 | 49.13 | 49.13 | 154,511 | +0.49(+1.01%) |
Feb 12, 2015 | 48.16 | 48.80 | 47.49 | 48.64 | 191,786 | +0.01(+0.02%) |
Feb 11, 2015 | 48.17 | 48.73 | 47.78 | 48.63 | 216,971 | +0.21(+0.44%) |
Feb 10, 2015 | 48.42 | 48.52 | 47.34 | 48.42 | 190,428 | +1.77(+3.79%) |
Feb 09, 2015 | 47.64 | 47.79 | 46.55 | 46.65 | 446,070 | -1.28(-2.68%) |
Feb 06, 2015 | 47.59 | 48.31 | 47.28 | 47.94 | 223,545 | +0.64(+1.36%) |
Feb 05, 2015 | 46.62 | 48.23 | 46.36 | 47.29 | 243,116 | +0.56(+1.20%) |
Feb 04, 2015 | 46.53 | 47.03 | 46.42 | 46.73 | 233,270 | +0.12(+0.25%) |
Feb 03, 2015 | 45.59 | 46.65 | 45.59 | 46.62 | 308,916 | +1.22(+2.69%) |
Feb 02, 2015 | 44.38 | 45.55 | 43.87 | 45.39 | 228,429 | +1.12(+2.54%) |
Jan 30, 2015 | 45.10 | 45.31 | 44.21 | 44.27 | 197,640 | -1.36(-2.99%) |
Jan 29, 2015 | 44.81 | 45.65 | 44.40 | 45.64 | 162,462 | +0.89(+1.99%) |
Jan 28, 2015 | 46.33 | 46.33 | 44.69 | 44.74 | 195,445 | -0.87(-1.92%) |
Jan 27, 2015 | 45.36 | 45.95 | 45.25 | 45.62 | 112,681 | -0.36(-0.78%) |
Jan 26, 2015 | 45.49 | 46.09 | 44.92 | 45.97 | 156,946 | +0.38(+0.84%) |
Jan 23, 2015 | 46.05 | 46.05 | 45.24 | 45.59 | 131,686 | -0.46(-1.01%) |
Jan 22, 2015 | 45.02 | 46.08 | 44.46 | 46.05 | 214,413 | +1.37(+3.07%) |
Jan 21, 2015 | 44.58 | 45.05 | 44.16 | 44.68 | 179,803 | -0.08(-0.18%) |
Jan 20, 2015 | 45.52 | 45.74 | 44.25 | 44.76 | 204,747 | -0.62(-1.38%) |
Jan 16, 2015 | 44.07 | 45.47 | 43.97 | 45.39 | 165,433 | +1.06(+2.39%) |
Jan 15, 2015 | 44.97 | 45.15 | 44.13 | 44.32 | 226,197 | -0.55(-1.23%) |
Jan 14, 2015 | 45.19 | 45.51 | 44.61 | 44.88 | 213,885 | -0.91(-1.99%) |
Jan 13, 2015 | 46.22 | 46.82 | 45.31 | 45.79 | 217,876 | -0.01(-0.02%) |
Jan 12, 2015 | 46.44 | 46.45 | 45.77 | 45.80 | 143,069 | -0.54(-1.17%) |
Jan 09, 2015 | 47.04 | 47.18 | 46.22 | 46.34 | 182,684 | -0.65(-1.39%) |
Jan 08, 2015 | 46.68 | 47.16 | 46.40 | 46.99 | 475,401 | +0.95(+2.07%) |
Jan 07, 2015 | 46.40 | 46.67 | 45.67 | 46.04 | 295,332 | +0.09(+0.19%) |
Jan 06, 2015 | 47.08 | 47.26 | 45.78 | 45.95 | 263,560 | -1.13(-2.41%) |
Jan 05, 2015 | 47.57 | 47.89 | 46.87 | 47.08 | 165,290 | -0.95(-1.97%) |