Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.08 | 45.26 | 45.07 | 45.12 | 10,233 | -0.16(-0.36%) |
Mar 30, 2015 | 44.87 | 45.35 | 44.87 | 45.28 | 30,216 | +0.66(+1.48%) |
Mar 27, 2015 | 44.39 | 44.67 | 44.37 | 44.62 | 20,126 | +0.18(+0.40%) |
Mar 26, 2015 | 44.33 | 44.58 | 44.23 | 44.44 | 82,300 | -0.12(-0.27%) |
Mar 25, 2015 | 45.39 | 45.42 | 44.56 | 44.56 | 39,800 | -0.75(-1.66%) |
Mar 24, 2015 | 45.47 | 45.50 | 45.29 | 45.31 | 50,649 | -0.23(-0.50%) |
Mar 23, 2015 | 45.60 | 45.64 | 45.54 | 45.54 | 63,894 | -0.03(-0.07%) |
Mar 20, 2015 | 45.21 | 45.61 | 45.18 | 45.58 | 100,518 | +0.48(+1.06%) |
Mar 19, 2015 | 45.12 | 45.12 | 44.95 | 45.10 | 33,563 | -0.07(-0.15%) |
Mar 18, 2015 | 44.66 | 45.22 | 44.58 | 45.16 | 121,819 | +0.43(+0.95%) |
Mar 17, 2015 | 44.52 | 44.75 | 44.48 | 44.74 | 26,526 | +0.10(+0.23%) |
Mar 16, 2015 | 44.33 | 44.66 | 44.30 | 44.64 | 148,005 | +0.48(+1.10%) |
Mar 13, 2015 | 44.24 | 44.31 | 43.84 | 44.15 | 29,576 | -0.25(-0.56%) |
Mar 12, 2015 | 44.09 | 44.45 | 44.09 | 44.40 | 19,999 | +0.50(+1.13%) |
Mar 11, 2015 | 43.70 | 43.91 | 43.53 | 43.90 | 25,611 | +0.32(+0.73%) |
Mar 10, 2015 | 43.78 | 43.80 | 43.58 | 43.58 | 31,321 | -0.55(-1.24%) |
Mar 09, 2015 | 44.08 | 44.19 | 44.06 | 44.13 | 29,762 | +0.16(+0.36%) |
Mar 06, 2015 | 44.42 | 44.42 | 43.91 | 43.97 | 31,657 | -0.54(-1.21%) |
Mar 05, 2015 | 44.55 | 44.56 | 44.38 | 44.51 | 15,975 | +0.05(+0.11%) |
Mar 04, 2015 | 44.50 | 44.65 | 44.34 | 44.46 | 22,309 | -0.19(-0.43%) |
Mar 03, 2015 | 44.80 | 44.80 | 44.58 | 44.65 | 46,487 | -0.23(-0.51%) |
Mar 02, 2015 | 44.58 | 44.88 | 44.58 | 44.88 | 42,397 | +0.33(+0.73%) |
Feb 27, 2015 | 44.70 | 44.75 | 44.56 | 44.56 | 31,132 | -0.18(-0.40%) |
Feb 26, 2015 | 44.75 | 44.83 | 44.64 | 44.74 | 29,301 | -0.11(-0.24%) |
Feb 25, 2015 | 44.80 | 44.95 | 44.77 | 44.84 | 23,682 | +0.00(+0.00%) |
Feb 24, 2015 | 44.78 | 44.89 | 44.72 | 44.84 | 27,378 | +0.02(+0.04%) |
Feb 23, 2015 | 44.72 | 44.83 | 44.62 | 44.83 | 37,296 | -0.02(-0.04%) |
Feb 20, 2015 | 44.48 | 44.84 | 44.26 | 44.84 | 30,603 | +0.35(+0.78%) |
Feb 19, 2015 | 44.42 | 44.60 | 44.40 | 44.50 | 36,101 | -0.06(-0.13%) |
Feb 18, 2015 | 44.29 | 44.55 | 44.29 | 44.55 | 44,501 | +0.14(+0.32%) |
Feb 17, 2015 | 44.43 | 44.50 | 44.25 | 44.41 | 28,071 | +0.00(+0.00%) |
Feb 13, 2015 | 44.22 | 44.41 | 44.41 | 44.41 | 37,035 | +0.25(+0.57%) |
Feb 12, 2015 | 43.99 | 44.17 | 43.91 | 44.16 | 23,727 | +0.42(+0.97%) |
Feb 11, 2015 | 43.71 | 43.85 | 43.52 | 43.74 | 38,028 | -0.02(-0.04%) |
Feb 10, 2015 | 43.62 | 43.77 | 43.30 | 43.76 | 47,987 | +0.33(+0.77%) |
Feb 09, 2015 | 43.49 | 43.66 | 43.36 | 43.42 | 25,588 | -0.14(-0.32%) |
Feb 06, 2015 | 43.87 | 43.89 | 43.54 | 43.56 | 32,373 | -0.22(-0.50%) |
Feb 05, 2015 | 43.55 | 43.78 | 43.42 | 43.78 | 58,220 | +0.45(+1.05%) |
Feb 04, 2015 | 43.40 | 43.55 | 43.32 | 43.33 | 31,568 | -0.18(-0.40%) |
Feb 03, 2015 | 42.97 | 43.54 | 42.94 | 43.51 | 43,610 | +0.76(+1.78%) |
Feb 02, 2015 | 42.57 | 42.77 | 41.93 | 42.74 | 77,270 | +0.35(+0.83%) |
Jan 30, 2015 | 42.72 | 42.81 | 42.39 | 42.39 | 38,416 | -0.62(-1.43%) |
Jan 29, 2015 | 42.71 | 43.01 | 42.57 | 43.01 | 143,333 | +0.33(+0.77%) |
Jan 28, 2015 | 43.41 | 43.45 | 42.61 | 42.68 | 50,318 | -0.54(-1.25%) |
Jan 27, 2015 | 43.01 | 43.35 | 42.89 | 43.22 | 56,491 | -0.27(-0.62%) |
Jan 26, 2015 | 43.00 | 43.49 | 42.84 | 43.49 | 64,573 | +0.50(+1.17%) |
Jan 23, 2015 | 43.17 | 43.23 | 42.97 | 42.99 | 69,715 | -0.20(-0.46%) |
Jan 22, 2015 | 42.69 | 43.18 | 42.33 | 43.18 | 39,930 | +0.81(+1.92%) |
Jan 21, 2015 | 42.02 | 42.45 | 41.93 | 42.37 | 46,548 | +0.24(+0.57%) |
Jan 20, 2015 | 42.34 | 42.37 | 41.83 | 42.13 | 42,111 | -0.12(-0.29%) |
Jan 16, 2015 | 41.53 | 42.28 | 41.53 | 42.25 | 53,699 | +0.59(+1.43%) |
Jan 15, 2015 | 42.31 | 42.33 | 41.66 | 41.66 | 62,251 | -0.47(-1.12%) |
Jan 14, 2015 | 41.84 | 42.14 | 41.67 | 42.13 | 45,108 | -0.15(-0.35%) |
Jan 13, 2015 | 42.60 | 43.00 | 41.90 | 42.28 | 49,866 | -0.04(-0.10%) |
Jan 12, 2015 | 42.64 | 42.65 | 42.14 | 42.32 | 150,093 | -0.23(-0.55%) |
Jan 09, 2015 | 43.00 | 43.00 | 42.45 | 42.56 | 97,060 | -0.32(-0.75%) |
Jan 08, 2015 | 42.56 | 42.92 | 42.56 | 42.88 | 40,852 | +0.70(+1.66%) |
Jan 07, 2015 | 42.03 | 42.19 | 41.87 | 42.18 | 28,383 | +0.49(+1.18%) |
Jan 06, 2015 | 42.26 | 42.26 | 41.49 | 41.68 | 113,517 | -0.50(-1.19%) |
Jan 05, 2015 | 42.57 | 42.69 | 42.08 | 42.19 | 48,041 | -0.62(-1.45%) |