Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.65 | 45.31 | 44.49 | 45.16 | 874,376 | +0.20(+0.44%) |
Mar 30, 2015 | 44.54 | 45.03 | 44.21 | 44.96 | 898,412 | +0.68(+1.54%) |
Mar 27, 2015 | 44.76 | 44.87 | 44.01 | 44.28 | 1,044,397 | -0.68(-1.51%) |
Mar 26, 2015 | 44.92 | 45.31 | 44.58 | 44.96 | 971,431 | +0.01(+0.02%) |
Mar 25, 2015 | 45.35 | 45.43 | 44.70 | 44.95 | 1,070,095 | -0.16(-0.35%) |
Mar 24, 2015 | 45.01 | 45.16 | 44.48 | 45.11 | 970,081 | +0.15(+0.33%) |
Mar 23, 2015 | 44.81 | 45.08 | 44.58 | 44.96 | 869,785 | +0.16(+0.36%) |
Mar 20, 2015 | 44.22 | 44.85 | 44.01 | 44.80 | 1,517,933 | +0.81(+1.84%) |
Mar 19, 2015 | 44.23 | 44.32 | 43.49 | 43.99 | 1,255,320 | -0.64(-1.43%) |
Mar 18, 2015 | 43.18 | 44.65 | 42.94 | 44.63 | 1,336,450 | +1.14(+2.62%) |
Mar 17, 2015 | 43.36 | 43.74 | 43.06 | 43.49 | 665,098 | -0.17(-0.39%) |
Mar 16, 2015 | 43.23 | 43.67 | 42.89 | 43.66 | 682,626 | +0.44(+1.02%) |
Mar 13, 2015 | 43.42 | 43.57 | 42.75 | 43.22 | 1,124,000 | -0.41(-0.94%) |
Mar 12, 2015 | 43.13 | 43.69 | 42.76 | 43.63 | 1,155,243 | +0.59(+1.37%) |
Mar 11, 2015 | 43.34 | 43.34 | 42.64 | 43.04 | 1,356,510 | -0.31(-0.72%) |
Mar 10, 2015 | 42.82 | 43.65 | 42.73 | 43.35 | 1,914,006 | +0.09(+0.21%) |
Mar 09, 2015 | 43.08 | 43.34 | 42.87 | 43.26 | 927,958 | +0.17(+0.39%) |
Mar 06, 2015 | 43.40 | 44.05 | 42.92 | 43.09 | 1,338,417 | -0.76(-1.73%) |
Mar 05, 2015 | 43.96 | 44.03 | 43.45 | 43.85 | 1,180,031 | +0.07(+0.16%) |
Mar 04, 2015 | 43.75 | 43.99 | 43.14 | 43.78 | 1,134,045 | -0.21(-0.48%) |
Mar 03, 2015 | 44.11 | 44.25 | 43.85 | 43.99 | 1,403,749 | -0.20(-0.45%) |
Mar 02, 2015 | 44.34 | 44.49 | 43.64 | 44.19 | 2,153,319 | -0.15(-0.34%) |
Feb 27, 2015 | 44.55 | 44.86 | 44.16 | 44.34 | 1,564,635 | -0.20(-0.45%) |
Feb 26, 2015 | 44.72 | 44.81 | 44.37 | 44.54 | 1,603,617 | -0.21(-0.47%) |
Feb 25, 2015 | 44.64 | 44.88 | 44.60 | 44.75 | 1,000,288 | +0.24(+0.54%) |
Feb 24, 2015 | 44.31 | 44.71 | 44.15 | 44.51 | 892,143 | +0.31(+0.70%) |
Feb 23, 2015 | 44.43 | 44.43 | 43.78 | 44.20 | 1,173,948 | -0.24(-0.54%) |
Feb 20, 2015 | 43.61 | 44.45 | 43.23 | 44.44 | 1,220,193 | +0.63(+1.44%) |
Feb 19, 2015 | 43.53 | 43.89 | 43.19 | 43.81 | 1,152,488 | -0.01(-0.02%) |
Feb 18, 2015 | 43.23 | 43.98 | 43.16 | 43.82 | 1,383,608 | +0.57(+1.32%) |
Feb 17, 2015 | 43.23 | 43.26 | 42.67 | 43.25 | 1,308,975 | -0.02(-0.05%) |
Feb 13, 2015 | 42.85 | 43.27 | 43.27 | 43.27 | 1,565,000 | +0.71(+1.67%) |
Feb 12, 2015 | 42.18 | 42.58 | 42.13 | 42.56 | 1,416,890 | +0.62(+1.48%) |
Feb 11, 2015 | 41.21 | 42.08 | 41.13 | 41.94 | 1,363,038 | +0.48(+1.16%) |
Feb 10, 2015 | 41.60 | 41.69 | 40.82 | 41.46 | 1,110,670 | +0.02(+0.05%) |
Feb 09, 2015 | 40.82 | 41.59 | 40.82 | 41.44 | 1,249,259 | +0.53(+1.30%) |
Feb 06, 2015 | 40.98 | 41.23 | 40.64 | 40.91 | 1,451,052 | +0.04(+0.10%) |
Feb 05, 2015 | 40.11 | 41.01 | 39.95 | 40.87 | 1,294,480 | +1.07(+2.69%) |
Feb 04, 2015 | 40.79 | 40.79 | 39.40 | 39.80 | 1,948,165 | -1.32(-3.21%) |
Feb 03, 2015 | 40.50 | 41.62 | 40.48 | 41.12 | 2,172,782 | +1.27(+3.19%) |
Feb 02, 2015 | 38.40 | 40.02 | 38.22 | 39.85 | 2,422,880 | +1.75(+4.59%) |
Jan 30, 2015 | 38.27 | 38.47 | 37.87 | 38.10 | 1,931,232 | -0.65(-1.68%) |
Jan 29, 2015 | 39.53 | 39.99 | 38.14 | 38.75 | 2,531,844 | +0.39(+1.02%) |
Jan 28, 2015 | 39.24 | 39.33 | 38.31 | 38.36 | 1,780,779 | -0.76(-1.94%) |
Jan 27, 2015 | 39.28 | 39.66 | 38.63 | 39.12 | 1,318,508 | -0.85(-2.13%) |
Jan 26, 2015 | 39.80 | 40.09 | 39.24 | 39.97 | 1,369,475 | +0.18(+0.45%) |
Jan 23, 2015 | 39.44 | 40.03 | 39.20 | 39.79 | 1,266,475 | +0.19(+0.48%) |
Jan 22, 2015 | 39.72 | 39.83 | 39.19 | 39.60 | 1,069,616 | +0.02(+0.05%) |
Jan 21, 2015 | 38.88 | 39.67 | 38.88 | 39.58 | 1,630,242 | +0.61(+1.57%) |
Jan 20, 2015 | 38.94 | 39.19 | 38.67 | 38.97 | 1,170,438 | +0.02(+0.05%) |
Jan 16, 2015 | 38.36 | 39.07 | 38.14 | 38.95 | 1,615,804 | +0.39(+1.01%) |
Jan 15, 2015 | 40.24 | 40.53 | 38.51 | 38.56 | 1,701,200 | -1.33(-3.33%) |
Jan 14, 2015 | 39.55 | 40.06 | 39.03 | 39.89 | 1,337,418 | -0.37(-0.92%) |
Jan 13, 2015 | 41.03 | 41.21 | 39.91 | 40.26 | 1,656,004 | -0.50(-1.23%) |
Jan 12, 2015 | 41.88 | 41.99 | 40.60 | 40.76 | 1,241,910 | -1.27(-3.02%) |
Jan 09, 2015 | 43.15 | 43.41 | 41.90 | 42.03 | 856,183 | -1.16(-2.69%) |
Jan 08, 2015 | 42.09 | 43.20 | 41.75 | 43.19 | 1,413,724 | +1.50(+3.60%) |
Jan 07, 2015 | 42.56 | 42.90 | 41.53 | 41.69 | 1,540,655 | -0.56(-1.33%) |
Jan 06, 2015 | 42.99 | 43.02 | 41.72 | 42.25 | 1,566,873 | -0.78(-1.81%) |
Jan 05, 2015 | 44.12 | 44.17 | 42.76 | 43.03 | 1,303,300 | -1.61(-3.61%) |