Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.38 | 43.60 | 42.23 | 43.20 | 238,723 | -0.42(-0.95%) |
Mar 30, 2015 | 43.08 | 43.87 | 42.96 | 43.61 | 78,675 | +0.77(+1.80%) |
Mar 27, 2015 | 42.51 | 43.04 | 42.07 | 42.84 | 104,300 | +0.27(+0.63%) |
Mar 26, 2015 | 42.72 | 43.09 | 42.38 | 42.57 | 104,867 | -0.23(-0.53%) |
Mar 25, 2015 | 44.35 | 44.35 | 42.75 | 42.80 | 137,509 | -1.50(-3.38%) |
Mar 24, 2015 | 44.39 | 44.98 | 44.06 | 44.30 | 128,075 | -0.15(-0.33%) |
Mar 23, 2015 | 44.35 | 44.60 | 44.00 | 44.44 | 118,362 | +0.12(+0.27%) |
Mar 20, 2015 | 43.37 | 44.41 | 43.31 | 44.32 | 326,816 | +1.24(+2.87%) |
Mar 19, 2015 | 43.21 | 43.66 | 42.81 | 43.09 | 63,445 | -0.18(-0.42%) |
Mar 18, 2015 | 43.04 | 43.58 | 42.63 | 43.27 | 140,325 | +0.16(+0.36%) |
Mar 17, 2015 | 41.28 | 43.41 | 41.28 | 43.11 | 226,355 | +1.64(+3.95%) |
Mar 16, 2015 | 41.84 | 42.07 | 40.93 | 41.47 | 293,843 | -0.03(-0.06%) |
Mar 13, 2015 | 43.24 | 43.68 | 41.41 | 41.50 | 228,746 | -1.66(-3.85%) |
Mar 12, 2015 | 43.29 | 44.24 | 43.09 | 43.16 | 257,684 | +0.24(+0.56%) |
Mar 11, 2015 | 42.44 | 42.97 | 42.04 | 42.92 | 143,620 | +0.48(+1.14%) |
Mar 10, 2015 | 42.20 | 42.88 | 41.71 | 42.44 | 193,517 | -0.17(-0.41%) |
Mar 09, 2015 | 40.85 | 43.16 | 40.85 | 42.61 | 198,390 | +2.02(+4.97%) |
Mar 06, 2015 | 40.99 | 41.26 | 40.04 | 40.59 | 162,190 | -0.55(-1.35%) |
Mar 05, 2015 | 42.29 | 42.60 | 40.88 | 41.15 | 137,701 | -1.15(-2.72%) |
Mar 04, 2015 | 42.92 | 43.15 | 42.21 | 42.30 | 186,274 | -0.75(-1.75%) |
Mar 03, 2015 | 43.21 | 43.36 | 42.83 | 43.05 | 87,519 | -0.41(-0.94%) |
Mar 02, 2015 | 43.92 | 44.17 | 43.28 | 43.46 | 96,829 | -0.35(-0.79%) |
Feb 27, 2015 | 43.03 | 43.97 | 42.93 | 43.80 | 209,380 | +0.68(+1.57%) |
Feb 26, 2015 | 42.09 | 43.58 | 42.09 | 43.13 | 105,890 | +1.00(+2.38%) |
Feb 25, 2015 | 42.89 | 42.96 | 41.94 | 42.12 | 178,542 | -0.68(-1.60%) |
Feb 24, 2015 | 43.11 | 43.78 | 42.77 | 42.81 | 107,916 | -0.42(-0.96%) |
Feb 23, 2015 | 43.37 | 43.54 | 42.70 | 43.22 | 125,857 | -0.16(-0.36%) |
Feb 20, 2015 | 43.47 | 43.85 | 42.53 | 43.38 | 165,114 | -0.10(-0.22%) |
Feb 19, 2015 | 42.84 | 43.67 | 42.62 | 43.47 | 116,613 | +0.39(+0.90%) |
Feb 18, 2015 | 43.05 | 43.30 | 42.08 | 43.09 | 302,680 | -0.18(-0.42%) |
Feb 17, 2015 | 42.31 | 44.35 | 41.47 | 43.27 | 620,715 | +2.99(+7.42%) |
Feb 13, 2015 | 40.19 | 40.28 | 40.28 | 40.28 | 277,702 | +0.18(+0.45%) |
Feb 12, 2015 | 40.44 | 40.58 | 39.98 | 40.10 | 132,643 | +0.03(+0.09%) |
Feb 11, 2015 | 40.64 | 40.98 | 39.95 | 40.06 | 105,195 | -0.71(-1.74%) |
Feb 10, 2015 | 40.97 | 40.97 | 40.23 | 40.77 | 67,355 | -0.03(-0.09%) |
Feb 09, 2015 | 41.34 | 41.76 | 40.57 | 40.81 | 95,176 | -0.85(-2.04%) |
Feb 06, 2015 | 41.66 | 42.45 | 41.08 | 41.66 | 133,378 | +0.06(+0.15%) |
Feb 05, 2015 | 41.09 | 41.71 | 40.98 | 41.60 | 88,098 | +0.61(+1.48%) |
Feb 04, 2015 | 40.42 | 41.17 | 40.28 | 40.99 | 208,533 | +0.25(+0.62%) |
Feb 03, 2015 | 39.12 | 40.77 | 39.12 | 40.74 | 151,646 | +1.97(+5.07%) |
Feb 02, 2015 | 38.23 | 38.86 | 37.34 | 38.77 | 157,511 | +0.96(+2.54%) |
Jan 30, 2015 | 38.56 | 38.65 | 37.76 | 37.81 | 108,314 | -1.13(-2.91%) |
Jan 29, 2015 | 38.31 | 39.04 | 37.96 | 38.95 | 180,975 | +0.65(+1.70%) |
Jan 28, 2015 | 38.73 | 39.06 | 38.18 | 38.30 | 176,042 | -0.23(-0.58%) |
Jan 27, 2015 | 38.10 | 38.79 | 38.06 | 38.52 | 178,712 | -0.15(-0.38%) |
Jan 26, 2015 | 39.17 | 39.21 | 38.40 | 38.67 | 272,032 | -0.68(-1.74%) |
Jan 23, 2015 | 40.37 | 40.64 | 39.28 | 39.35 | 200,412 | -1.09(-2.70%) |
Jan 22, 2015 | 38.25 | 40.44 | 37.77 | 40.44 | 214,781 | +2.57(+6.79%) |
Jan 21, 2015 | 38.20 | 38.82 | 37.39 | 37.87 | 434,703 | -0.39(-1.02%) |
Jan 20, 2015 | 40.47 | 40.49 | 38.22 | 38.26 | 378,083 | -2.24(-5.54%) |
Jan 16, 2015 | 40.53 | 41.17 | 40.10 | 40.50 | 194,573 | -0.28(-0.68%) |
Jan 15, 2015 | 41.98 | 42.18 | 40.73 | 40.78 | 85,942 | -0.95(-2.28%) |
Jan 14, 2015 | 40.83 | 41.87 | 40.83 | 41.73 | 176,300 | +0.31(+0.75%) |
Jan 13, 2015 | 42.46 | 43.39 | 40.82 | 41.42 | 224,339 | -0.50(-1.20%) |
Jan 12, 2015 | 42.16 | 42.57 | 41.18 | 41.92 | 166,984 | -0.35(-0.82%) |
Jan 09, 2015 | 43.20 | 43.39 | 41.92 | 42.27 | 145,427 | -0.83(-1.93%) |
Jan 08, 2015 | 43.33 | 43.51 | 42.99 | 43.10 | 154,142 | +0.23(+0.55%) |
Jan 07, 2015 | 43.35 | 43.48 | 42.47 | 42.87 | 147,872 | -0.06(-0.14%) |
Jan 06, 2015 | 44.82 | 45.28 | 42.34 | 42.93 | 236,969 | -1.91(-4.25%) |
Jan 05, 2015 | 45.42 | 45.90 | 44.58 | 44.83 | 126,088 | -0.90(-1.97%) |