Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.14 | 45.57 | 44.63 | 45.04 | 1,928,845 | +0.54(+1.21%) |
Mar 30, 2015 | 45.02 | 45.51 | 44.43 | 44.50 | 1,691,357 | +0.52(+1.18%) |
Mar 27, 2015 | 44.20 | 44.20 | 43.77 | 43.98 | 1,551,750 | +0.66(+1.52%) |
Mar 26, 2015 | 43.90 | 44.10 | 43.29 | 43.32 | 1,538,029 | -0.81(-1.83%) |
Mar 25, 2015 | 45.68 | 45.69 | 44.05 | 44.13 | 1,731,286 | -1.42(-3.12%) |
Mar 24, 2015 | 45.59 | 45.91 | 45.38 | 45.55 | 1,740,999 | -1.15(-2.46%) |
Mar 23, 2015 | 46.83 | 47.17 | 46.70 | 46.70 | 748,559 | -0.18(-0.38%) |
Mar 20, 2015 | 46.79 | 47.26 | 46.45 | 46.88 | 557,789 | +0.50(+1.08%) |
Mar 19, 2015 | 46.78 | 46.96 | 46.24 | 46.38 | 862,494 | -1.37(-2.87%) |
Mar 18, 2015 | 47.05 | 48.05 | 46.70 | 47.75 | 907,708 | +0.23(+0.48%) |
Mar 17, 2015 | 47.22 | 47.75 | 47.04 | 47.52 | 938,838 | +0.63(+1.34%) |
Mar 16, 2015 | 47.13 | 47.42 | 46.84 | 46.89 | 434,699 | +0.05(+0.11%) |
Mar 13, 2015 | 46.82 | 47.18 | 46.52 | 46.84 | 618,755 | -0.71(-1.49%) |
Mar 12, 2015 | 47.28 | 48.00 | 47.19 | 47.55 | 1,010,346 | +1.05(+2.26%) |
Mar 11, 2015 | 46.51 | 46.56 | 45.86 | 46.50 | 721,660 | -0.41(-0.87%) |
Mar 10, 2015 | 47.23 | 47.24 | 46.57 | 46.91 | 721,123 | -0.57(-1.20%) |
Mar 09, 2015 | 47.86 | 47.95 | 47.39 | 47.48 | 709,060 | -0.20(-0.42%) |
Mar 06, 2015 | 47.98 | 48.41 | 47.59 | 47.68 | 761,963 | -0.75(-1.55%) |
Mar 05, 2015 | 48.40 | 48.75 | 48.16 | 48.43 | 821,875 | +0.10(+0.21%) |
Mar 04, 2015 | 48.02 | 48.57 | 47.59 | 48.33 | 876,917 | +0.74(+1.55%) |
Mar 03, 2015 | 48.69 | 48.85 | 47.37 | 47.59 | 1,445,731 | -1.30(-2.66%) |
Mar 02, 2015 | 49.34 | 50.04 | 48.67 | 48.89 | 1,410,499 | -0.31(-0.63%) |
Feb 27, 2015 | 48.77 | 49.43 | 48.62 | 49.20 | 998,142 | +0.57(+1.17%) |
Feb 26, 2015 | 47.92 | 48.72 | 47.88 | 48.63 | 815,820 | +0.22(+0.45%) |
Feb 25, 2015 | 48.43 | 48.52 | 48.11 | 48.41 | 430,140 | +0.15(+0.31%) |
Feb 24, 2015 | 48.18 | 48.38 | 47.59 | 48.26 | 996,792 | -0.69(-1.41%) |
Feb 23, 2015 | 48.96 | 48.98 | 48.50 | 48.95 | 851,431 | -0.59(-1.19%) |
Feb 20, 2015 | 48.74 | 49.64 | 48.71 | 49.54 | 517,243 | +0.34(+0.69%) |
Feb 19, 2015 | 48.41 | 49.53 | 48.20 | 49.20 | 612,077 | +0.30(+0.61%) |
Feb 18, 2015 | 49.10 | 49.27 | 48.82 | 48.90 | 504,119 | +0.26(+0.53%) |
Feb 17, 2015 | 48.32 | 49.05 | 48.26 | 48.64 | 1,229,729 | +0.32(+0.66%) |
Feb 13, 2015 | 48.20 | 48.32 | 48.32 | 48.32 | 748,810 | +0.42(+0.88%) |
Feb 12, 2015 | 47.89 | 48.35 | 47.55 | 47.90 | 1,239,698 | +0.14(+0.29%) |
Feb 11, 2015 | 47.59 | 47.93 | 47.04 | 47.76 | 1,018,884 | -0.01(-0.02%) |
Feb 10, 2015 | 47.49 | 48.23 | 47.38 | 47.77 | 1,203,628 | +1.35(+2.91%) |
Feb 09, 2015 | 45.98 | 46.68 | 45.56 | 46.42 | 1,102,529 | -0.23(-0.49%) |
Feb 06, 2015 | 47.81 | 47.87 | 46.49 | 46.65 | 1,993,194 | -1.18(-2.47%) |
Feb 05, 2015 | 49.81 | 50.23 | 47.28 | 47.83 | 3,350,500 | -2.69(-5.32%) |
Feb 04, 2015 | 50.74 | 51.02 | 49.44 | 50.52 | 1,450,584 | -0.93(-1.81%) |
Feb 03, 2015 | 51.24 | 51.78 | 50.56 | 51.45 | 1,824,805 | +0.71(+1.40%) |
Feb 02, 2015 | 49.82 | 50.87 | 49.79 | 50.74 | 1,106,736 | +1.44(+2.92%) |
Jan 30, 2015 | 49.87 | 50.09 | 48.71 | 49.30 | 1,329,234 | -1.83(-3.58%) |
Jan 29, 2015 | 50.60 | 51.17 | 49.74 | 51.13 | 1,603,768 | +1.13(+2.26%) |
Jan 28, 2015 | 50.39 | 50.82 | 49.90 | 50.00 | 1,288,144 | -0.64(-1.26%) |
Jan 27, 2015 | 50.26 | 51.38 | 50.26 | 50.64 | 2,556,777 | -0.78(-1.52%) |
Jan 26, 2015 | 50.67 | 51.71 | 50.63 | 51.42 | 2,347,670 | +0.72(+1.42%) |
Jan 23, 2015 | 49.44 | 50.72 | 49.28 | 50.70 | 2,269,864 | +1.88(+3.85%) |
Jan 22, 2015 | 47.40 | 48.89 | 46.42 | 48.82 | 3,046,706 | +2.06(+4.40%) |
Jan 21, 2015 | 45.87 | 46.88 | 45.75 | 46.76 | 1,546,085 | +0.78(+1.70%) |
Jan 20, 2015 | 47.02 | 47.12 | 45.93 | 45.98 | 2,616,136 | +0.79(+1.75%) |
Jan 16, 2015 | 45.10 | 45.42 | 44.64 | 45.19 | 873,210 | +0.09(+0.20%) |
Jan 15, 2015 | 45.22 | 45.42 | 44.77 | 45.10 | 1,517,940 | +1.53(+3.51%) |
Jan 14, 2015 | 43.85 | 44.16 | 42.87 | 43.57 | 1,618,739 | -0.93(-2.09%) |
Jan 13, 2015 | 44.05 | 44.70 | 43.90 | 44.50 | 1,897,342 | +0.87(+1.99%) |
Jan 12, 2015 | 44.02 | 44.28 | 43.25 | 43.63 | 1,203,190 | -0.18(-0.41%) |
Jan 09, 2015 | 44.27 | 44.58 | 43.60 | 43.81 | 804,275 | -0.91(-2.03%) |
Jan 08, 2015 | 43.67 | 44.92 | 43.43 | 44.72 | 2,262,560 | +2.41(+5.69%) |
Jan 07, 2015 | 41.58 | 42.44 | 40.83 | 42.31 | 1,505,239 | +1.52(+3.72%) |
Jan 06, 2015 | 42.50 | 42.60 | 40.63 | 40.79 | 1,809,002 | -2.26(-5.25%) |
Jan 05, 2015 | 44.30 | 44.76 | 42.80 | 43.05 | 1,771,092 | -0.77(-1.76%) |