Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.20 | 46.09 | 45.20 | 46.00 | 411,721 | +0.82(+1.81%) |
Mar 30, 2015 | 45.34 | 45.75 | 44.81 | 45.18 | 213,735 | +0.05(+0.10%) |
Mar 27, 2015 | 44.65 | 45.34 | 44.42 | 45.13 | 124,565 | +0.52(+1.16%) |
Mar 26, 2015 | 44.00 | 44.83 | 43.62 | 44.62 | 285,222 | +0.53(+1.21%) |
Mar 25, 2015 | 45.61 | 45.61 | 43.98 | 44.08 | 453,489 | -1.48(-3.25%) |
Mar 24, 2015 | 45.46 | 45.82 | 45.33 | 45.56 | 65,342 | +0.10(+0.22%) |
Mar 23, 2015 | 45.55 | 45.83 | 45.34 | 45.46 | 83,603 | -0.16(-0.34%) |
Mar 20, 2015 | 45.29 | 45.76 | 44.92 | 45.62 | 196,352 | +0.67(+1.49%) |
Mar 19, 2015 | 44.51 | 45.20 | 44.47 | 44.95 | 83,112 | +0.28(+0.62%) |
Mar 18, 2015 | 44.51 | 44.72 | 43.89 | 44.67 | 142,557 | -0.03(-0.06%) |
Mar 17, 2015 | 45.19 | 45.26 | 44.37 | 44.70 | 152,761 | -0.62(-1.36%) |
Mar 16, 2015 | 45.84 | 46.45 | 45.20 | 45.32 | 252,570 | -1.51(-3.22%) |
Mar 13, 2015 | 47.06 | 47.34 | 46.42 | 46.83 | 97,857 | -0.16(-0.33%) |
Mar 12, 2015 | 46.99 | 47.22 | 46.38 | 46.98 | 126,249 | +0.23(+0.49%) |
Mar 11, 2015 | 45.73 | 46.92 | 45.46 | 46.75 | 173,214 | +1.24(+2.73%) |
Mar 10, 2015 | 46.30 | 46.88 | 45.39 | 45.51 | 132,857 | -1.44(-3.06%) |
Mar 09, 2015 | 46.14 | 47.35 | 46.14 | 46.95 | 149,692 | +0.80(+1.74%) |
Mar 06, 2015 | 46.37 | 46.76 | 46.09 | 46.14 | 114,522 | -0.53(-1.14%) |
Mar 05, 2015 | 46.70 | 46.87 | 46.17 | 46.68 | 120,852 | +0.18(+0.40%) |
Mar 04, 2015 | 47.25 | 47.47 | 46.41 | 46.49 | 210,591 | -0.98(-2.06%) |
Mar 03, 2015 | 47.71 | 48.17 | 47.41 | 47.47 | 138,775 | -0.52(-1.09%) |
Mar 02, 2015 | 47.77 | 48.19 | 47.70 | 47.99 | 214,793 | +0.30(+0.64%) |
Feb 27, 2015 | 47.99 | 48.09 | 47.53 | 47.69 | 130,788 | -0.22(-0.46%) |
Feb 26, 2015 | 47.56 | 48.28 | 47.33 | 47.91 | 100,067 | +0.35(+0.74%) |
Feb 25, 2015 | 47.60 | 48.29 | 47.30 | 47.56 | 104,537 | +0.12(+0.25%) |
Feb 24, 2015 | 47.33 | 47.75 | 47.18 | 47.44 | 132,939 | +0.15(+0.31%) |
Feb 23, 2015 | 47.18 | 47.46 | 46.78 | 47.29 | 163,416 | -0.13(-0.27%) |
Feb 20, 2015 | 47.01 | 47.63 | 46.72 | 47.42 | 184,865 | +0.20(+0.43%) |
Feb 19, 2015 | 47.32 | 47.83 | 47.06 | 47.22 | 158,053 | -0.28(-0.58%) |
Feb 18, 2015 | 47.32 | 47.89 | 46.81 | 47.50 | 192,779 | -0.01(-0.02%) |
Feb 17, 2015 | 48.05 | 48.21 | 47.16 | 47.51 | 176,264 | -0.52(-1.09%) |
Feb 13, 2015 | 47.93 | 48.03 | 48.03 | 48.03 | 219,013 | -0.17(-0.36%) |
Feb 12, 2015 | 48.49 | 49.13 | 48.15 | 48.21 | 172,335 | -0.15(-0.30%) |
Feb 11, 2015 | 47.62 | 48.54 | 47.21 | 48.35 | 164,192 | +0.79(+1.66%) |
Feb 10, 2015 | 47.19 | 47.65 | 46.68 | 47.56 | 133,341 | +0.62(+1.31%) |
Feb 09, 2015 | 46.38 | 47.32 | 46.37 | 46.95 | 286,889 | +0.46(+0.99%) |
Feb 06, 2015 | 46.61 | 47.19 | 46.25 | 46.48 | 180,539 | -0.40(-0.84%) |
Feb 05, 2015 | 46.86 | 47.05 | 46.23 | 46.88 | 224,746 | +0.30(+0.65%) |
Feb 04, 2015 | 45.77 | 46.90 | 45.31 | 46.58 | 241,963 | +0.69(+1.50%) |
Feb 03, 2015 | 46.55 | 47.59 | 45.14 | 45.89 | 507,461 | -0.64(-1.37%) |
Feb 02, 2015 | 45.34 | 46.57 | 44.45 | 46.52 | 476,632 | +1.04(+2.29%) |
Jan 30, 2015 | 44.53 | 46.02 | 44.31 | 45.48 | 560,608 | +0.87(+1.94%) |
Jan 29, 2015 | 45.42 | 46.02 | 43.95 | 44.62 | 471,538 | +2.31(+5.46%) |
Jan 28, 2015 | 43.14 | 43.64 | 42.21 | 42.31 | 230,894 | -0.52(-1.20%) |
Jan 27, 2015 | 42.62 | 43.07 | 42.27 | 42.82 | 142,452 | -0.27(-0.62%) |
Jan 26, 2015 | 43.02 | 43.37 | 42.48 | 43.09 | 166,416 | +0.01(+0.02%) |
Jan 23, 2015 | 42.69 | 43.26 | 42.69 | 43.08 | 57,444 | +0.27(+0.62%) |
Jan 22, 2015 | 42.66 | 43.06 | 41.71 | 42.81 | 130,061 | +0.37(+0.87%) |
Jan 21, 2015 | 42.62 | 43.24 | 42.35 | 42.44 | 184,447 | -0.29(-0.67%) |
Jan 20, 2015 | 42.49 | 43.18 | 42.33 | 42.73 | 269,961 | +0.30(+0.72%) |
Jan 16, 2015 | 41.18 | 42.56 | 41.18 | 42.43 | 137,244 | +1.07(+2.58%) |
Jan 15, 2015 | 41.47 | 42.04 | 40.92 | 41.36 | 169,860 | -0.17(-0.42%) |
Jan 14, 2015 | 41.06 | 41.88 | 41.06 | 41.53 | 113,260 | -0.04(-0.09%) |
Jan 13, 2015 | 41.82 | 42.79 | 40.72 | 41.57 | 171,240 | -0.05(-0.11%) |
Jan 12, 2015 | 42.03 | 42.24 | 41.16 | 41.62 | 120,979 | -0.56(-1.33%) |
Jan 09, 2015 | 42.39 | 42.73 | 41.87 | 42.18 | 79,657 | -0.31(-0.74%) |
Jan 08, 2015 | 42.51 | 43.32 | 41.78 | 42.49 | 129,185 | +0.38(+0.90%) |
Jan 07, 2015 | 42.07 | 42.47 | 41.80 | 42.11 | 90,540 | +0.41(+0.99%) |
Jan 06, 2015 | 42.18 | 42.27 | 40.83 | 41.70 | 128,606 | -0.52(-1.24%) |
Jan 05, 2015 | 42.84 | 43.27 | 41.90 | 42.22 | 132,656 | -0.87(-2.03%) |