Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.60 | 46.20 | 45.56 | 45.65 | 1,976,922 | -0.13(-0.28%) |
Mar 30, 2015 | 45.53 | 46.34 | 45.43 | 45.78 | 1,045,569 | +0.31(+0.68%) |
Mar 27, 2015 | 45.60 | 46.07 | 45.31 | 45.47 | 1,297,156 | +0.01(+0.02%) |
Mar 26, 2015 | 45.44 | 45.69 | 45.20 | 45.46 | 1,042,133 | -0.20(-0.44%) |
Mar 25, 2015 | 46.15 | 46.49 | 45.61 | 45.66 | 1,980,564 | -0.52(-1.13%) |
Mar 24, 2015 | 46.85 | 47.03 | 45.99 | 46.18 | 2,269,624 | -0.79(-1.68%) |
Mar 23, 2015 | 46.94 | 47.18 | 46.83 | 46.97 | 2,054,571 | -0.04(-0.09%) |
Mar 20, 2015 | 46.82 | 47.22 | 46.58 | 47.01 | 2,390,349 | +0.31(+0.66%) |
Mar 19, 2015 | 45.23 | 46.80 | 45.23 | 46.70 | 2,132,920 | +1.60(+3.55%) |
Mar 18, 2015 | 44.34 | 45.39 | 44.18 | 45.10 | 1,779,186 | +0.76(+1.71%) |
Mar 17, 2015 | 44.30 | 44.87 | 44.07 | 44.34 | 1,692,411 | -0.18(-0.40%) |
Mar 16, 2015 | 44.97 | 45.38 | 44.25 | 44.52 | 1,841,420 | -0.31(-0.69%) |
Mar 13, 2015 | 44.41 | 45.09 | 44.36 | 44.83 | 1,473,297 | +0.31(+0.70%) |
Mar 12, 2015 | 43.19 | 44.62 | 43.13 | 44.52 | 3,939,791 | +0.19(+0.43%) |
Mar 11, 2015 | 43.90 | 45.18 | 43.80 | 44.33 | 3,437,230 | +0.27(+0.61%) |
Mar 10, 2015 | 41.95 | 44.20 | 41.92 | 44.06 | 11,104,516 | +4.55(+11.52%) |
Mar 09, 2015 | 39.69 | 39.82 | 38.85 | 39.51 | 3,289,020 | +0.62(+1.59%) |
Mar 06, 2015 | 38.48 | 39.45 | 38.48 | 38.89 | 1,417,106 | +0.15(+0.39%) |
Mar 05, 2015 | 38.93 | 39.17 | 38.54 | 38.74 | 1,099,567 | -0.09(-0.24%) |
Mar 04, 2015 | 38.78 | 39.13 | 38.51 | 38.84 | 928,133 | -0.01(-0.01%) |
Mar 03, 2015 | 38.68 | 38.89 | 38.35 | 38.84 | 938,907 | -0.18(-0.46%) |
Mar 02, 2015 | 38.92 | 39.20 | 38.76 | 39.02 | 843,855 | +0.06(+0.15%) |
Feb 27, 2015 | 39.67 | 39.74 | 38.82 | 38.96 | 1,647,695 | +0.61(+1.59%) |
Feb 26, 2015 | 38.73 | 38.94 | 38.20 | 38.35 | 974,607 | -0.48(-1.24%) |
Feb 25, 2015 | 38.25 | 39.02 | 37.88 | 38.83 | 896,078 | +0.53(+1.38%) |
Feb 24, 2015 | 38.57 | 38.73 | 37.97 | 38.30 | 942,362 | -0.24(-0.62%) |
Feb 23, 2015 | 38.40 | 38.71 | 38.20 | 38.54 | 648,804 | +0.20(+0.52%) |
Feb 20, 2015 | 37.88 | 38.41 | 37.49 | 38.34 | 757,938 | +0.44(+1.16%) |
Feb 19, 2015 | 38.08 | 38.24 | 37.77 | 37.90 | 571,672 | -0.15(-0.39%) |
Feb 18, 2015 | 38.08 | 38.20 | 37.76 | 38.05 | 549,237 | -0.21(-0.55%) |
Feb 17, 2015 | 38.38 | 38.47 | 37.82 | 38.26 | 887,143 | -0.21(-0.53%) |
Feb 13, 2015 | 38.08 | 38.47 | 38.47 | 38.47 | 713,300 | +0.27(+0.69%) |
Feb 12, 2015 | 38.59 | 38.60 | 37.70 | 38.20 | 1,334,683 | +0.54(+1.43%) |
Feb 11, 2015 | 37.05 | 37.83 | 37.03 | 37.66 | 1,205,684 | +0.41(+1.10%) |
Feb 10, 2015 | 38.92 | 38.92 | 36.84 | 37.25 | 3,354,270 | +0.74(+2.03%) |
Feb 09, 2015 | 36.47 | 36.73 | 36.04 | 36.51 | 2,096,440 | -0.16(-0.42%) |
Feb 06, 2015 | 36.51 | 36.87 | 36.18 | 36.66 | 1,416,523 | +0.31(+0.87%) |
Feb 05, 2015 | 36.00 | 36.44 | 35.84 | 36.35 | 1,185,874 | +0.33(+0.90%) |
Feb 04, 2015 | 36.41 | 36.41 | 35.38 | 36.02 | 1,691,498 | -0.05(-0.12%) |
Feb 03, 2015 | 35.54 | 36.13 | 35.11 | 36.07 | 1,333,472 | +0.93(+2.65%) |
Feb 02, 2015 | 34.92 | 35.21 | 34.21 | 35.14 | 1,220,525 | +0.28(+0.80%) |
Jan 30, 2015 | 35.14 | 35.38 | 34.58 | 34.86 | 1,181,453 | -0.53(-1.50%) |
Jan 29, 2015 | 35.55 | 35.75 | 35.11 | 35.39 | 783,484 | -0.02(-0.06%) |
Jan 28, 2015 | 35.75 | 36.07 | 35.34 | 35.41 | 1,439,088 | -0.25(-0.70%) |
Jan 27, 2015 | 35.08 | 35.83 | 34.91 | 35.66 | 1,151,607 | +0.30(+0.85%) |
Jan 26, 2015 | 34.92 | 35.51 | 34.63 | 35.36 | 1,281,470 | +0.56(+1.61%) |
Jan 23, 2015 | 34.56 | 35.07 | 34.41 | 34.80 | 1,024,524 | +0.17(+0.49%) |
Jan 22, 2015 | 34.03 | 34.86 | 33.99 | 34.63 | 1,222,808 | +0.74(+2.18%) |
Jan 21, 2015 | 33.46 | 34.06 | 33.31 | 33.89 | 1,343,884 | +0.32(+0.95%) |
Jan 20, 2015 | 33.51 | 33.99 | 33.05 | 33.57 | 1,496,880 | +0.25(+0.75%) |
Jan 16, 2015 | 33.06 | 33.53 | 32.58 | 33.32 | 2,172,687 | +0.33(+1.00%) |
Jan 15, 2015 | 33.93 | 34.20 | 32.95 | 32.99 | 2,004,008 | -0.86(-2.54%) |
Jan 14, 2015 | 34.24 | 34.24 | 33.32 | 33.85 | 2,993,919 | -0.66(-1.91%) |
Jan 13, 2015 | 36.56 | 36.71 | 34.40 | 34.51 | 3,981,560 | -1.91(-5.24%) |
Jan 12, 2015 | 36.53 | 36.59 | 36.04 | 36.42 | 1,649,677 | -0.02(-0.05%) |
Jan 09, 2015 | 36.98 | 36.99 | 36.03 | 36.44 | 1,566,094 | -0.25(-0.68%) |
Jan 08, 2015 | 36.38 | 36.78 | 35.98 | 36.69 | 4,330,949 | +1.31(+3.70%) |
Jan 07, 2015 | 34.62 | 35.54 | 34.62 | 35.38 | 1,871,100 | +0.90(+2.61%) |
Jan 06, 2015 | 35.25 | 35.25 | 34.05 | 34.48 | 2,311,870 | -0.62(-1.77%) |
Jan 05, 2015 | 33.90 | 35.29 | 33.75 | 35.10 | 2,962,953 | +0.00(+0.00%) |