Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.13 | 45.13 | 44.62 | 44.75 | 641,848 | -0.63(-1.40%) |
Mar 30, 2015 | 44.58 | 45.45 | 44.42 | 45.38 | 470,517 | +1.10(+2.48%) |
Mar 27, 2015 | 44.09 | 44.37 | 44.09 | 44.28 | 461,068 | +0.18(+0.40%) |
Mar 26, 2015 | 44.14 | 44.27 | 43.94 | 44.10 | 608,757 | -0.22(-0.50%) |
Mar 25, 2015 | 44.85 | 45.12 | 44.32 | 44.32 | 967,378 | -0.47(-1.06%) |
Mar 24, 2015 | 44.97 | 45.25 | 44.80 | 44.80 | 456,356 | -0.28(-0.62%) |
Mar 23, 2015 | 45.24 | 45.49 | 45.03 | 45.08 | 566,465 | -0.16(-0.36%) |
Mar 20, 2015 | 44.96 | 45.28 | 44.53 | 45.24 | 1,599,180 | +0.41(+0.92%) |
Mar 19, 2015 | 44.53 | 44.87 | 44.39 | 44.82 | 1,061,569 | +0.14(+0.32%) |
Mar 18, 2015 | 44.08 | 44.79 | 43.76 | 44.68 | 835,453 | +0.51(+1.15%) |
Mar 17, 2015 | 44.31 | 44.64 | 43.94 | 44.17 | 556,794 | -0.39(-0.87%) |
Mar 16, 2015 | 44.12 | 44.66 | 43.86 | 44.56 | 560,870 | +0.58(+1.31%) |
Mar 13, 2015 | 44.22 | 44.38 | 43.63 | 43.98 | 947,520 | -0.27(-0.61%) |
Mar 12, 2015 | 43.76 | 44.32 | 43.76 | 44.26 | 489,030 | +0.54(+1.24%) |
Mar 11, 2015 | 43.83 | 43.90 | 43.66 | 43.71 | 515,799 | +0.03(+0.08%) |
Mar 10, 2015 | 43.83 | 43.95 | 43.60 | 43.68 | 611,337 | -0.64(-1.45%) |
Mar 09, 2015 | 44.23 | 44.55 | 44.12 | 44.32 | 609,294 | +0.14(+0.31%) |
Mar 06, 2015 | 44.61 | 44.65 | 43.98 | 44.19 | 613,159 | -0.63(-1.42%) |
Mar 05, 2015 | 45.02 | 45.16 | 44.64 | 44.82 | 738,592 | -0.19(-0.43%) |
Mar 04, 2015 | 44.82 | 45.08 | 45.04 | 45.02 | 648,134 | -0.03(-0.06%) |
Mar 03, 2015 | 45.45 | 45.55 | 44.98 | 45.04 | 953,036 | -0.57(-1.24%) |
Mar 02, 2015 | 45.19 | 45.69 | 45.01 | 45.61 | 729,305 | +0.62(+1.37%) |
Feb 27, 2015 | 45.55 | 45.66 | 44.93 | 44.99 | 855,012 | -0.63(-1.38%) |
Feb 26, 2015 | 45.70 | 45.87 | 45.31 | 45.62 | 616,609 | -0.11(-0.24%) |
Feb 25, 2015 | 45.86 | 45.99 | 45.64 | 45.73 | 571,970 | -0.18(-0.38%) |
Feb 24, 2015 | 45.77 | 45.93 | 45.50 | 45.91 | 648,858 | +0.13(+0.28%) |
Feb 23, 2015 | 45.45 | 45.89 | 45.11 | 45.78 | 582,934 | +0.34(+0.76%) |
Feb 20, 2015 | 45.21 | 45.52 | 44.78 | 45.44 | 484,019 | +0.24(+0.52%) |
Feb 19, 2015 | 45.29 | 45.56 | 45.06 | 45.20 | 483,829 | -0.24(-0.52%) |
Feb 18, 2015 | 45.29 | 45.50 | 44.92 | 45.44 | 582,423 | +0.08(+0.17%) |
Feb 17, 2015 | 45.12 | 45.50 | 44.95 | 45.36 | 631,531 | +0.17(+0.37%) |
Feb 13, 2015 | 45.00 | 45.19 | 45.19 | 45.19 | 374,088 | +0.12(+0.26%) |
Feb 12, 2015 | 45.10 | 45.22 | 44.97 | 45.08 | 653,067 | +0.39(+0.86%) |
Feb 11, 2015 | 44.83 | 44.89 | 44.26 | 44.69 | 718,885 | -0.11(-0.24%) |
Feb 10, 2015 | 43.86 | 44.87 | 43.79 | 44.80 | 1,224,914 | +1.13(+2.58%) |
Feb 09, 2015 | 43.87 | 44.14 | 43.59 | 43.67 | 762,825 | -0.35(-0.80%) |
Feb 06, 2015 | 44.15 | 44.34 | 43.85 | 44.03 | 857,724 | +0.05(+0.11%) |
Feb 05, 2015 | 43.58 | 44.18 | 43.40 | 43.97 | 1,083,294 | +0.71(+1.63%) |
Feb 04, 2015 | 43.18 | 43.73 | 43.11 | 43.27 | 1,297,062 | -0.28(-0.64%) |
Feb 03, 2015 | 42.82 | 43.68 | 42.80 | 43.55 | 1,092,387 | +0.53(+1.23%) |
Feb 02, 2015 | 43.82 | 44.55 | 42.54 | 43.02 | 2,125,574 | -0.90(-2.05%) |
Jan 30, 2015 | 43.98 | 44.36 | 43.74 | 43.92 | 1,127,627 | -0.41(-0.93%) |
Jan 29, 2015 | 43.66 | 44.37 | 43.54 | 44.33 | 1,089,767 | +0.72(+1.66%) |
Jan 28, 2015 | 44.18 | 44.38 | 43.50 | 43.61 | 1,041,003 | -0.40(-0.92%) |
Jan 27, 2015 | 44.03 | 44.34 | 43.72 | 44.01 | 703,976 | -0.50(-1.13%) |
Jan 26, 2015 | 44.11 | 44.53 | 43.74 | 44.51 | 1,244,200 | +0.34(+0.76%) |
Jan 23, 2015 | 45.18 | 45.27 | 44.13 | 44.18 | 1,385,810 | -1.10(-2.43%) |
Jan 22, 2015 | 44.89 | 45.32 | 44.55 | 45.28 | 1,293,704 | +0.66(+1.49%) |
Jan 21, 2015 | 44.87 | 44.93 | 44.26 | 44.61 | 1,320,220 | -0.42(-0.93%) |
Jan 20, 2015 | 44.94 | 45.33 | 44.71 | 45.03 | 1,816,966 | +0.74(+1.67%) |
Jan 16, 2015 | 44.00 | 44.35 | 43.84 | 44.29 | 921,016 | +0.28(+0.63%) |
Jan 15, 2015 | 45.23 | 45.29 | 43.97 | 44.02 | 1,360,445 | -0.96(-2.13%) |
Jan 14, 2015 | 44.77 | 45.03 | 44.29 | 44.97 | 983,161 | +0.14(+0.32%) |
Jan 13, 2015 | 45.19 | 45.64 | 44.52 | 44.83 | 1,079,818 | -0.03(-0.06%) |
Jan 12, 2015 | 44.57 | 44.89 | 44.20 | 44.86 | 771,568 | +0.31(+0.70%) |
Jan 09, 2015 | 45.25 | 45.30 | 44.41 | 44.55 | 1,370,307 | -0.59(-1.30%) |
Jan 08, 2015 | 44.24 | 45.38 | 44.20 | 45.13 | 1,490,971 | +1.30(+2.97%) |
Jan 07, 2015 | 43.78 | 43.88 | 43.56 | 43.83 | 967,721 | +0.43(+0.99%) |
Jan 06, 2015 | 43.50 | 43.84 | 43.08 | 43.40 | 1,806,562 | +0.43(+1.00%) |
Jan 05, 2015 | 43.19 | 43.31 | 42.68 | 42.98 | 954,299 | -0.54(-1.24%) |