Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.73 | 44.86 | 44.65 | 44.85 | 54,776 | -0.01(-0.02%) |
Mar 30, 2015 | 45.07 | 45.12 | 44.83 | 44.86 | 67,771 | -0.37(-0.81%) |
Mar 27, 2015 | 45.23 | 45.50 | 45.18 | 45.22 | 49,288 | -0.00(-0.01%) |
Mar 26, 2015 | 45.60 | 45.60 | 45.19 | 45.23 | 63,463 | -0.21(-0.45%) |
Mar 25, 2015 | 45.44 | 45.55 | 45.40 | 45.43 | 90,928 | +0.12(+0.26%) |
Mar 24, 2015 | 45.49 | 45.49 | 45.21 | 45.32 | 114,054 | -0.12(-0.26%) |
Mar 23, 2015 | 45.27 | 45.52 | 45.16 | 45.43 | 78,782 | +0.36(+0.79%) |
Mar 20, 2015 | 44.89 | 45.35 | 44.89 | 45.08 | 189,771 | +0.61(+1.38%) |
Mar 19, 2015 | 44.52 | 44.73 | 44.34 | 44.46 | 94,920 | -0.62(-1.38%) |
Mar 18, 2015 | 44.14 | 45.32 | 44.10 | 45.09 | 92,834 | +0.98(+2.22%) |
Mar 17, 2015 | 44.12 | 44.36 | 44.02 | 44.11 | 37,957 | +0.07(+0.16%) |
Mar 16, 2015 | 44.15 | 44.26 | 44.00 | 44.04 | 45,855 | +0.27(+0.63%) |
Mar 13, 2015 | 44.09 | 44.09 | 43.76 | 43.76 | 63,826 | -0.43(-0.96%) |
Mar 12, 2015 | 44.19 | 44.44 | 44.03 | 44.19 | 38,963 | +0.27(+0.61%) |
Mar 11, 2015 | 44.13 | 44.27 | 43.89 | 43.92 | 76,719 | -0.32(-0.72%) |
Mar 10, 2015 | 44.52 | 44.77 | 44.22 | 44.24 | 102,990 | -0.21(-0.46%) |
Mar 09, 2015 | 44.71 | 44.81 | 44.44 | 44.45 | 54,729 | -0.04(-0.09%) |
Mar 06, 2015 | 44.60 | 44.79 | 44.43 | 44.48 | 35,594 | -0.62(-1.37%) |
Mar 05, 2015 | 45.08 | 45.34 | 45.00 | 45.10 | 82,184 | -0.14(-0.30%) |
Mar 04, 2015 | 45.55 | 45.63 | 45.13 | 45.24 | 118,911 | -0.23(-0.51%) |
Mar 03, 2015 | 45.69 | 45.76 | 45.44 | 45.47 | 530,806 | -0.05(-0.11%) |
Mar 02, 2015 | 46.82 | 46.82 | 45.51 | 45.52 | 212,766 | -0.18(-0.39%) |
Feb 27, 2015 | 45.81 | 45.92 | 45.66 | 45.69 | 66,109 | +0.07(+0.16%) |
Feb 26, 2015 | 46.01 | 46.01 | 45.62 | 45.62 | 43,646 | -0.50(-1.09%) |
Feb 25, 2015 | 45.81 | 46.32 | 45.81 | 46.13 | 64,417 | +0.30(+0.66%) |
Feb 24, 2015 | 45.67 | 45.99 | 45.67 | 45.82 | 51,139 | -0.13(-0.28%) |
Feb 23, 2015 | 45.82 | 45.97 | 45.76 | 45.95 | 45,966 | -0.03(-0.07%) |
Feb 20, 2015 | 45.84 | 46.09 | 45.76 | 45.98 | 48,302 | +0.23(+0.49%) |
Feb 19, 2015 | 45.85 | 46.03 | 45.71 | 45.76 | 48,336 | -0.19(-0.41%) |
Feb 18, 2015 | 45.77 | 46.04 | 45.69 | 45.94 | 140,779 | +0.02(+0.05%) |
Feb 17, 2015 | 46.11 | 46.17 | 45.90 | 45.92 | 70,834 | -0.14(-0.31%) |
Feb 13, 2015 | 46.07 | 46.06 | 46.06 | 46.06 | 61,234 | -0.04(-0.10%) |
Feb 12, 2015 | 45.83 | 46.16 | 45.83 | 46.11 | 90,425 | +0.57(+1.26%) |
Feb 11, 2015 | 45.74 | 45.74 | 45.49 | 45.53 | 70,746 | -0.15(-0.32%) |
Feb 10, 2015 | 45.67 | 45.83 | 45.67 | 45.68 | 73,528 | -0.29(-0.64%) |
Feb 09, 2015 | 45.79 | 46.05 | 45.79 | 45.97 | 105,491 | +0.13(+0.28%) |
Feb 06, 2015 | 46.14 | 46.14 | 45.83 | 45.85 | 47,999 | -0.62(-1.33%) |
Feb 05, 2015 | 46.26 | 46.56 | 46.24 | 46.46 | 64,743 | +0.21(+0.44%) |
Feb 04, 2015 | 46.41 | 46.41 | 46.19 | 46.26 | 90,468 | -0.21(-0.45%) |
Feb 03, 2015 | 46.28 | 46.66 | 46.24 | 46.47 | 80,513 | +0.23(+0.50%) |
Feb 02, 2015 | 46.21 | 46.33 | 46.09 | 46.24 | 1,001,980 | +0.17(+0.36%) |
Jan 30, 2015 | 46.03 | 46.13 | 45.97 | 46.07 | 70,727 | +0.18(+0.40%) |
Jan 29, 2015 | 46.04 | 46.20 | 45.78 | 45.89 | 76,200 | -0.18(-0.39%) |
Jan 28, 2015 | 46.12 | 46.28 | 46.00 | 46.07 | 77,084 | -0.10(-0.21%) |
Jan 27, 2015 | 46.19 | 46.41 | 46.02 | 46.17 | 208,351 | +0.31(+0.68%) |
Jan 26, 2015 | 45.88 | 46.06 | 45.86 | 45.86 | 114,160 | +0.03(+0.07%) |
Jan 23, 2015 | 45.74 | 46.14 | 45.67 | 45.82 | 101,477 | -0.15(-0.33%) |
Jan 22, 2015 | 46.54 | 46.54 | 45.94 | 45.97 | 152,115 | -0.63(-1.36%) |
Jan 21, 2015 | 46.70 | 47.00 | 46.46 | 46.61 | 181,294 | -0.06(-0.14%) |
Jan 20, 2015 | 46.67 | 46.77 | 46.49 | 46.67 | 117,042 | -0.11(-0.23%) |
Jan 16, 2015 | 46.82 | 46.88 | 46.56 | 46.78 | 56,811 | -0.13(-0.28%) |
Jan 15, 2015 | 47.03 | 47.03 | 46.76 | 46.91 | 79,132 | -0.12(-0.26%) |
Jan 14, 2015 | 47.18 | 47.21 | 46.97 | 47.03 | 55,907 | +0.30(+0.65%) |
Jan 13, 2015 | 46.80 | 46.92 | 46.66 | 46.73 | 65,893 | -0.16(-0.34%) |
Jan 12, 2015 | 46.87 | 47.00 | 46.81 | 46.89 | 57,869 | +0.08(+0.17%) |
Jan 09, 2015 | 46.61 | 46.90 | 46.54 | 46.81 | 77,852 | +0.22(+0.47%) |
Jan 08, 2015 | 46.64 | 46.72 | 46.53 | 46.59 | 97,079 | -0.19(-0.41%) |
Jan 07, 2015 | 46.73 | 46.89 | 46.63 | 46.78 | 221,201 | -0.19(-0.41%) |
Jan 06, 2015 | 47.00 | 47.24 | 46.97 | 46.97 | 115,562 | +0.09(+0.19%) |
Jan 05, 2015 | 46.86 | 47.12 | 46.79 | 46.88 | 681,884 | -0.43(-0.90%) |