Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.63 | 46.17 | 45.45 | 45.87 | 127,122 | -0.07(-0.15%) |
Mar 30, 2015 | 45.45 | 46.26 | 45.08 | 45.93 | 135,544 | +0.64(+1.41%) |
Mar 27, 2015 | 43.93 | 45.58 | 43.70 | 45.29 | 152,443 | +1.27(+2.88%) |
Mar 26, 2015 | 43.69 | 44.23 | 43.21 | 44.03 | 108,661 | +0.28(+0.64%) |
Mar 25, 2015 | 45.51 | 45.67 | 43.55 | 43.75 | 159,916 | -1.79(-3.93%) |
Mar 24, 2015 | 45.65 | 45.84 | 45.27 | 45.54 | 158,903 | -0.12(-0.25%) |
Mar 23, 2015 | 45.74 | 45.94 | 45.39 | 45.65 | 119,131 | -0.18(-0.40%) |
Mar 20, 2015 | 45.11 | 45.90 | 45.11 | 45.84 | 236,251 | +0.96(+2.14%) |
Mar 19, 2015 | 44.34 | 44.94 | 44.18 | 44.88 | 80,048 | +0.35(+0.78%) |
Mar 18, 2015 | 43.73 | 44.69 | 43.59 | 44.53 | 108,008 | +0.66(+1.50%) |
Mar 17, 2015 | 43.64 | 43.95 | 43.43 | 43.87 | 116,131 | +0.05(+0.11%) |
Mar 16, 2015 | 43.56 | 44.19 | 43.51 | 43.82 | 130,491 | +0.45(+1.05%) |
Mar 13, 2015 | 43.30 | 43.52 | 42.71 | 43.37 | 83,676 | +0.06(+0.13%) |
Mar 12, 2015 | 43.02 | 43.65 | 42.29 | 43.31 | 197,836 | +0.62(+1.45%) |
Mar 11, 2015 | 42.75 | 42.82 | 41.92 | 42.69 | 160,290 | -0.12(-0.27%) |
Mar 10, 2015 | 43.43 | 43.77 | 42.80 | 42.81 | 108,723 | -1.02(-2.32%) |
Mar 09, 2015 | 43.76 | 43.91 | 43.45 | 43.82 | 152,917 | +0.19(+0.44%) |
Mar 06, 2015 | 43.32 | 43.70 | 43.19 | 43.63 | 181,715 | -0.09(-0.20%) |
Mar 05, 2015 | 43.72 | 43.76 | 43.23 | 43.72 | 172,767 | -0.02(-0.04%) |
Mar 04, 2015 | 43.88 | 44.31 | 43.98 | 43.74 | 246,649 | -0.24(-0.55%) |
Mar 03, 2015 | 44.07 | 44.25 | 43.34 | 43.98 | 225,532 | -0.28(-0.63%) |
Mar 02, 2015 | 43.84 | 44.59 | 43.47 | 44.26 | 174,402 | +0.31(+0.70%) |
Feb 27, 2015 | 44.63 | 44.85 | 43.86 | 43.95 | 152,835 | -0.83(-1.86%) |
Feb 26, 2015 | 44.28 | 44.91 | 44.11 | 44.78 | 211,705 | +0.40(+0.89%) |
Feb 25, 2015 | 44.42 | 44.53 | 44.20 | 44.38 | 189,353 | -0.04(-0.09%) |
Feb 24, 2015 | 44.59 | 44.62 | 44.05 | 44.42 | 224,713 | -0.27(-0.60%) |
Feb 23, 2015 | 44.50 | 44.77 | 44.17 | 44.69 | 356,850 | +0.02(+0.04%) |
Feb 20, 2015 | 44.24 | 44.75 | 43.73 | 44.67 | 155,442 | +0.50(+1.14%) |
Feb 19, 2015 | 43.53 | 44.22 | 43.41 | 44.17 | 129,046 | +0.43(+0.99%) |
Feb 18, 2015 | 43.18 | 43.82 | 43.17 | 43.74 | 143,742 | +0.35(+0.80%) |
Feb 17, 2015 | 42.83 | 43.55 | 42.58 | 43.39 | 233,200 | +0.47(+1.10%) |
Feb 13, 2015 | 42.40 | 42.92 | 42.92 | 42.92 | 272,599 | +0.48(+1.14%) |
Feb 12, 2015 | 41.03 | 42.50 | 40.62 | 42.43 | 357,636 | +1.49(+3.63%) |
Feb 11, 2015 | 42.65 | 43.28 | 40.44 | 40.95 | 580,194 | -1.69(-3.96%) |
Feb 10, 2015 | 42.78 | 42.98 | 42.20 | 42.64 | 217,176 | +0.04(+0.09%) |
Feb 09, 2015 | 43.73 | 43.73 | 42.52 | 42.60 | 151,602 | -1.12(-2.56%) |
Feb 06, 2015 | 43.90 | 43.90 | 43.43 | 43.72 | 216,359 | -0.07(-0.15%) |
Feb 05, 2015 | 43.72 | 44.13 | 43.44 | 43.79 | 149,661 | +0.34(+0.78%) |
Feb 04, 2015 | 43.18 | 43.68 | 42.69 | 43.45 | 167,278 | +0.00(+0.00%) |
Feb 03, 2015 | 43.42 | 43.81 | 42.69 | 43.45 | 265,174 | +0.33(+0.76%) |
Feb 02, 2015 | 42.42 | 43.54 | 41.65 | 43.12 | 141,569 | +0.92(+2.17%) |
Jan 30, 2015 | 43.21 | 43.31 | 42.15 | 42.20 | 178,654 | -1.25(-2.87%) |
Jan 29, 2015 | 43.23 | 43.59 | 42.42 | 43.45 | 180,496 | +0.32(+0.74%) |
Jan 28, 2015 | 44.16 | 44.25 | 42.92 | 43.13 | 142,868 | -0.70(-1.59%) |
Jan 27, 2015 | 43.90 | 44.53 | 43.44 | 43.82 | 120,371 | -0.47(-1.07%) |
Jan 26, 2015 | 44.50 | 44.62 | 43.52 | 44.30 | 149,708 | -0.11(-0.24%) |
Jan 23, 2015 | 44.36 | 44.86 | 44.29 | 44.40 | 113,192 | +0.12(+0.26%) |
Jan 22, 2015 | 42.88 | 44.33 | 42.36 | 44.29 | 201,355 | +1.69(+3.97%) |
Jan 21, 2015 | 42.45 | 42.85 | 42.29 | 42.60 | 129,471 | +0.05(+0.11%) |
Jan 20, 2015 | 43.01 | 43.35 | 41.96 | 42.55 | 136,918 | -0.41(-0.94%) |
Jan 16, 2015 | 41.47 | 43.02 | 41.47 | 42.96 | 104,908 | +1.34(+3.23%) |
Jan 15, 2015 | 42.27 | 42.34 | 40.96 | 41.61 | 151,838 | -0.62(-1.46%) |
Jan 14, 2015 | 42.23 | 42.66 | 41.83 | 42.23 | 96,397 | -0.38(-0.88%) |
Jan 13, 2015 | 42.33 | 43.58 | 41.98 | 42.61 | 150,911 | +0.69(+1.64%) |
Jan 12, 2015 | 41.54 | 42.27 | 41.36 | 41.92 | 94,599 | +0.25(+0.60%) |
Jan 09, 2015 | 41.71 | 42.20 | 41.33 | 41.67 | 120,178 | -0.07(-0.16%) |
Jan 08, 2015 | 41.42 | 41.97 | 41.28 | 41.74 | 338,274 | +0.68(+1.65%) |
Jan 07, 2015 | 40.79 | 41.11 | 39.11 | 41.06 | 325,538 | +0.51(+1.26%) |
Jan 06, 2015 | 40.77 | 41.10 | 40.53 | 40.55 | 225,280 | -0.18(-0.45%) |
Jan 05, 2015 | 40.30 | 40.97 | 39.86 | 40.74 | 192,725 | +0.12(+0.29%) |