Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.13 | 45.13 | 44.63 | 44.75 | 641,741 | -0.63(-1.40%) |
Mar 30, 2015 | 44.58 | 45.46 | 44.42 | 45.39 | 470,439 | +1.10(+2.48%) |
Mar 27, 2015 | 44.10 | 44.37 | 44.10 | 44.29 | 460,991 | +0.18(+0.40%) |
Mar 26, 2015 | 44.14 | 44.28 | 43.95 | 44.11 | 608,656 | -0.22(-0.50%) |
Mar 25, 2015 | 44.86 | 45.13 | 44.33 | 44.33 | 967,217 | -0.47(-1.06%) |
Mar 24, 2015 | 44.97 | 45.26 | 44.80 | 44.80 | 456,280 | -0.28(-0.62%) |
Mar 23, 2015 | 45.24 | 45.50 | 45.04 | 45.08 | 566,371 | -0.16(-0.36%) |
Mar 20, 2015 | 44.97 | 45.29 | 44.54 | 45.24 | 1,598,915 | +0.41(+0.92%) |
Mar 19, 2015 | 44.54 | 44.88 | 44.40 | 44.83 | 1,061,393 | +0.14(+0.32%) |
Mar 18, 2015 | 44.09 | 44.80 | 43.76 | 44.69 | 835,315 | +0.51(+1.15%) |
Mar 17, 2015 | 44.31 | 44.65 | 43.95 | 44.18 | 556,702 | -0.39(-0.87%) |
Mar 16, 2015 | 44.13 | 44.67 | 43.87 | 44.57 | 560,777 | +0.58(+1.31%) |
Mar 13, 2015 | 44.23 | 44.39 | 43.64 | 43.99 | 947,363 | -0.27(-0.61%) |
Mar 12, 2015 | 43.76 | 44.33 | 43.76 | 44.26 | 488,949 | +0.54(+1.24%) |
Mar 11, 2015 | 43.84 | 43.91 | 43.66 | 43.72 | 515,713 | +0.03(+0.08%) |
Mar 10, 2015 | 43.84 | 43.96 | 43.61 | 43.69 | 611,235 | -0.64(-1.45%) |
Mar 09, 2015 | 44.24 | 44.56 | 44.13 | 44.33 | 609,193 | +0.14(+0.31%) |
Mar 06, 2015 | 44.62 | 44.66 | 43.98 | 44.20 | 613,057 | -0.63(-1.42%) |
Mar 05, 2015 | 45.02 | 45.17 | 44.64 | 44.83 | 738,469 | -0.19(-0.43%) |
Mar 04, 2015 | 44.83 | 45.08 | 45.05 | 45.02 | 648,026 | -0.03(-0.06%) |
Mar 03, 2015 | 45.46 | 45.56 | 44.99 | 45.05 | 952,878 | -0.57(-1.24%) |
Mar 02, 2015 | 45.20 | 45.70 | 45.02 | 45.62 | 729,184 | +0.62(+1.37%) |
Feb 27, 2015 | 45.56 | 45.66 | 44.94 | 45.00 | 854,870 | -0.63(-1.38%) |
Feb 26, 2015 | 45.70 | 45.87 | 45.32 | 45.63 | 616,506 | -0.11(-0.24%) |
Feb 25, 2015 | 45.86 | 46.00 | 45.65 | 45.74 | 571,875 | -0.18(-0.38%) |
Feb 24, 2015 | 45.78 | 45.94 | 45.50 | 45.91 | 648,750 | +0.13(+0.28%) |
Feb 23, 2015 | 45.45 | 45.90 | 45.12 | 45.79 | 582,837 | +0.34(+0.76%) |
Feb 20, 2015 | 45.22 | 45.53 | 44.79 | 45.44 | 483,938 | +0.24(+0.52%) |
Feb 19, 2015 | 45.30 | 45.57 | 45.07 | 45.21 | 483,749 | -0.24(-0.52%) |
Feb 18, 2015 | 45.29 | 45.50 | 44.92 | 45.44 | 582,326 | +0.08(+0.17%) |
Feb 17, 2015 | 45.12 | 45.50 | 44.96 | 45.37 | 631,426 | +0.17(+0.37%) |
Feb 13, 2015 | 45.01 | 45.20 | 45.20 | 45.20 | 374,026 | +0.12(+0.26%) |
Feb 12, 2015 | 45.11 | 45.23 | 44.97 | 45.08 | 652,958 | +0.39(+0.86%) |
Feb 11, 2015 | 44.84 | 44.90 | 44.27 | 44.70 | 718,766 | -0.11(-0.24%) |
Feb 10, 2015 | 43.86 | 44.88 | 43.80 | 44.81 | 1,224,710 | +1.13(+2.58%) |
Feb 09, 2015 | 43.88 | 44.15 | 43.60 | 43.68 | 762,698 | -0.35(-0.80%) |
Feb 06, 2015 | 44.16 | 44.34 | 43.86 | 44.03 | 857,581 | +0.05(+0.11%) |
Feb 05, 2015 | 43.59 | 44.18 | 43.41 | 43.98 | 1,083,115 | +0.71(+1.63%) |
Feb 04, 2015 | 43.18 | 43.74 | 43.12 | 43.28 | 1,296,846 | -0.28(-0.64%) |
Feb 03, 2015 | 42.83 | 43.69 | 42.81 | 43.55 | 1,092,205 | +0.53(+1.23%) |
Feb 02, 2015 | 43.82 | 44.56 | 42.55 | 43.02 | 2,125,221 | -0.90(-2.05%) |
Jan 30, 2015 | 43.99 | 44.37 | 43.75 | 43.92 | 1,127,440 | -0.41(-0.93%) |
Jan 29, 2015 | 43.66 | 44.38 | 43.55 | 44.34 | 1,089,586 | +0.72(+1.66%) |
Jan 28, 2015 | 44.19 | 44.39 | 43.50 | 43.61 | 1,040,830 | -0.40(-0.92%) |
Jan 27, 2015 | 44.03 | 44.34 | 43.73 | 44.02 | 703,859 | -0.50(-1.13%) |
Jan 26, 2015 | 44.12 | 44.54 | 43.75 | 44.52 | 1,243,994 | +0.34(+0.76%) |
Jan 23, 2015 | 45.18 | 45.28 | 44.14 | 44.18 | 1,385,580 | -1.10(-2.43%) |
Jan 22, 2015 | 44.90 | 45.33 | 44.56 | 45.28 | 1,293,489 | +0.66(+1.49%) |
Jan 21, 2015 | 44.87 | 44.94 | 44.27 | 44.62 | 1,320,001 | -0.42(-0.93%) |
Jan 20, 2015 | 44.95 | 45.34 | 44.72 | 45.04 | 1,816,664 | +0.74(+1.67%) |
Jan 16, 2015 | 44.01 | 44.36 | 43.85 | 44.30 | 920,864 | +0.28(+0.63%) |
Jan 15, 2015 | 45.23 | 45.30 | 43.98 | 44.02 | 1,360,219 | -0.96(-2.13%) |
Jan 14, 2015 | 44.78 | 45.04 | 44.29 | 44.98 | 982,997 | +0.14(+0.32%) |
Jan 13, 2015 | 45.20 | 45.65 | 44.53 | 44.84 | 1,079,639 | -0.03(-0.06%) |
Jan 12, 2015 | 44.58 | 44.90 | 44.21 | 44.86 | 771,440 | +0.31(+0.70%) |
Jan 09, 2015 | 45.26 | 45.31 | 44.42 | 44.55 | 1,370,080 | -0.59(-1.30%) |
Jan 08, 2015 | 44.25 | 45.39 | 44.21 | 45.14 | 1,490,724 | +1.30(+2.97%) |
Jan 07, 2015 | 43.79 | 43.89 | 43.57 | 43.84 | 967,560 | +0.43(+0.99%) |
Jan 06, 2015 | 43.50 | 43.85 | 43.08 | 43.41 | 1,806,262 | +0.43(+1.00%) |
Jan 05, 2015 | 43.20 | 43.32 | 42.69 | 42.98 | 954,140 | -0.54(-1.24%) |