Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.61 | 44.84 | 44.61 | 44.75 | 11,269 | -0.30(-0.67%) |
Mar 30, 2015 | 44.85 | 45.08 | 44.82 | 45.05 | 47,529 | +0.33(+0.75%) |
Mar 27, 2015 | 44.69 | 44.82 | 44.63 | 44.71 | 38,082 | -0.17(-0.39%) |
Mar 26, 2015 | 44.85 | 45.12 | 44.76 | 44.89 | 24,372 | -0.46(-1.02%) |
Mar 25, 2015 | 45.48 | 45.57 | 45.31 | 45.35 | 12,594 | -0.02(-0.05%) |
Mar 24, 2015 | 45.45 | 45.60 | 45.38 | 45.38 | 36,059 | +0.02(+0.04%) |
Mar 23, 2015 | 45.62 | 45.67 | 45.32 | 45.36 | 118,473 | +0.03(+0.07%) |
Mar 20, 2015 | 44.99 | 45.36 | 44.94 | 45.33 | 84,673 | +0.69(+1.54%) |
Mar 19, 2015 | 44.90 | 44.90 | 44.53 | 44.64 | 73,613 | -0.49(-1.08%) |
Mar 18, 2015 | 44.45 | 45.13 | 44.45 | 45.13 | 41,738 | +0.66(+1.48%) |
Mar 17, 2015 | 44.42 | 44.52 | 44.23 | 44.47 | 39,682 | -0.19(-0.44%) |
Mar 16, 2015 | 44.41 | 44.71 | 44.41 | 44.66 | 150,557 | +0.55(+1.24%) |
Mar 13, 2015 | 44.11 | 44.23 | 43.98 | 44.12 | 54,538 | -0.17(-0.39%) |
Mar 12, 2015 | 44.13 | 44.29 | 44.07 | 44.29 | 28,862 | +0.80(+1.84%) |
Mar 11, 2015 | 43.32 | 43.56 | 43.32 | 43.49 | 16,724 | +0.36(+0.82%) |
Mar 10, 2015 | 43.14 | 43.33 | 43.01 | 43.14 | 38,543 | -0.47(-1.08%) |
Mar 09, 2015 | 43.57 | 43.65 | 43.49 | 43.61 | 10,324 | +0.01(+0.02%) |
Mar 06, 2015 | 43.65 | 43.88 | 43.59 | 43.60 | 15,229 | -0.22(-0.51%) |
Mar 05, 2015 | 43.80 | 43.93 | 43.77 | 43.82 | 19,819 | +0.14(+0.32%) |
Mar 04, 2015 | 43.66 | 43.71 | 43.63 | 43.68 | 14,277 | +0.05(+0.11%) |
Mar 03, 2015 | 43.65 | 43.65 | 43.56 | 43.63 | 61,302 | -0.24(-0.55%) |
Mar 02, 2015 | 43.77 | 43.96 | 43.76 | 43.87 | 22,868 | +0.09(+0.21%) |
Feb 27, 2015 | 43.93 | 43.97 | 43.78 | 43.78 | 14,993 | -0.20(-0.45%) |
Feb 26, 2015 | 44.04 | 44.17 | 43.87 | 43.98 | 38,264 | +0.25(+0.57%) |
Feb 25, 2015 | 43.76 | 43.85 | 43.71 | 43.73 | 15,541 | +0.01(+0.02%) |
Feb 24, 2015 | 43.60 | 43.77 | 43.46 | 43.72 | 13,990 | +0.06(+0.13%) |
Feb 23, 2015 | 43.56 | 43.67 | 43.47 | 43.66 | 28,564 | -0.10(-0.23%) |
Feb 20, 2015 | 43.66 | 43.79 | 43.51 | 43.76 | 16,881 | +0.29(+0.67%) |
Feb 19, 2015 | 43.28 | 43.56 | 43.28 | 43.47 | 12,431 | +0.34(+0.79%) |
Feb 18, 2015 | 43.05 | 43.17 | 42.90 | 43.14 | 25,676 | +0.59(+1.40%) |
Feb 17, 2015 | 42.56 | 42.68 | 42.42 | 42.54 | 33,571 | +0.26(+0.63%) |
Feb 13, 2015 | 42.31 | 42.28 | 42.28 | 42.28 | 31,094 | +0.45(+1.07%) |
Feb 12, 2015 | 41.68 | 41.91 | 41.66 | 41.83 | 27,975 | +0.10(+0.23%) |
Feb 11, 2015 | 41.67 | 41.75 | 41.57 | 41.73 | 17,319 | +0.01(+0.03%) |
Feb 10, 2015 | 41.63 | 41.72 | 41.58 | 41.72 | 13,790 | +0.40(+0.96%) |
Feb 09, 2015 | 41.39 | 41.50 | 41.31 | 41.33 | 20,694 | -0.34(-0.81%) |
Feb 06, 2015 | 41.69 | 41.84 | 41.55 | 41.66 | 53,955 | -0.32(-0.77%) |
Feb 05, 2015 | 41.80 | 42.01 | 41.78 | 41.99 | 37,811 | +0.17(+0.42%) |
Feb 04, 2015 | 41.66 | 41.92 | 41.64 | 41.81 | 77,425 | +0.07(+0.17%) |
Feb 03, 2015 | 41.52 | 41.80 | 41.50 | 41.74 | 19,829 | -0.11(-0.27%) |
Feb 02, 2015 | 41.87 | 41.92 | 41.70 | 41.85 | 21,797 | +0.40(+0.97%) |
Jan 30, 2015 | 41.62 | 41.78 | 41.42 | 41.45 | 20,352 | -0.51(-1.21%) |
Jan 29, 2015 | 41.63 | 41.96 | 41.55 | 41.96 | 52,504 | +0.52(+1.25%) |
Jan 28, 2015 | 41.73 | 41.93 | 41.42 | 41.44 | 20,623 | +0.31(+0.74%) |
Jan 27, 2015 | 41.21 | 41.31 | 41.09 | 41.13 | 30,684 | -0.06(-0.14%) |
Jan 26, 2015 | 40.92 | 41.24 | 40.92 | 41.19 | 39,255 | +0.46(+1.13%) |
Jan 23, 2015 | 40.76 | 40.85 | 40.64 | 40.73 | 17,388 | -0.02(-0.05%) |
Jan 22, 2015 | 40.46 | 40.82 | 40.35 | 40.75 | 16,836 | +0.19(+0.47%) |
Jan 21, 2015 | 40.40 | 40.61 | 40.26 | 40.56 | 32,298 | +0.08(+0.20%) |
Jan 20, 2015 | 40.56 | 40.67 | 40.33 | 40.48 | 18,210 | -0.00(-0.00%) |
Jan 16, 2015 | 40.13 | 40.48 | 40.13 | 40.48 | 38,950 | +0.29(+0.72%) |
Jan 15, 2015 | 40.57 | 40.61 | 40.17 | 40.19 | 18,574 | +0.30(+0.76%) |
Jan 14, 2015 | 39.84 | 39.97 | 39.67 | 39.89 | 34,838 | -0.12(-0.30%) |
Jan 13, 2015 | 40.16 | 40.32 | 39.78 | 40.01 | 59,524 | +0.35(+0.88%) |
Jan 12, 2015 | 39.63 | 39.76 | 39.44 | 39.66 | 23,082 | -0.15(-0.38%) |
Jan 09, 2015 | 40.07 | 40.07 | 39.69 | 39.81 | 33,933 | -0.50(-1.25%) |
Jan 08, 2015 | 40.09 | 40.42 | 40.09 | 40.32 | 19,260 | +0.35(+0.87%) |
Jan 07, 2015 | 39.95 | 40.10 | 39.82 | 39.97 | 36,019 | +0.45(+1.13%) |
Jan 06, 2015 | 39.85 | 39.85 | 39.28 | 39.52 | 18,185 | -0.36(-0.89%) |
Jan 05, 2015 | 39.99 | 40.03 | 39.75 | 39.88 | 12,821 | -0.22(-0.56%) |