Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.10 | 45.16 | 45.10 | 45.16 | 1,407 | -0.26(-0.58%) |
Mar 30, 2015 | 45.33 | 45.42 | 45.33 | 45.42 | 2,362 | +0.28(+0.61%) |
Mar 27, 2015 | 45.19 | 45.19 | 45.10 | 45.14 | 2,373 | +0.09(+0.21%) |
Mar 26, 2015 | 44.94 | 45.09 | 44.94 | 45.05 | 40,495 | -0.22(-0.49%) |
Mar 25, 2015 | 45.83 | 45.83 | 45.27 | 45.27 | 2,133 | -0.52(-1.13%) |
Mar 24, 2015 | 45.91 | 45.94 | 45.79 | 45.79 | 8,069 | -0.12(-0.25%) |
Mar 23, 2015 | 45.91 | 45.91 | 45.78 | 45.91 | 8,367 | -0.01(-0.02%) |
Mar 20, 2015 | 45.09 | 45.91 | 45.09 | 45.91 | 12,721 | +0.90(+2.00%) |
Mar 19, 2015 | 45.00 | 45.02 | 44.95 | 45.02 | 3,733 | -0.02(-0.04%) |
Mar 18, 2015 | 44.25 | 45.05 | 44.25 | 45.03 | 1,415 | +0.87(+1.96%) |
Mar 17, 2015 | 43.97 | 44.17 | 43.97 | 44.17 | 18,446 | -0.11(-0.24%) |
Mar 16, 2015 | 44.17 | 44.29 | 44.17 | 44.28 | 5,030 | +0.37(+0.85%) |
Mar 13, 2015 | 43.84 | 43.91 | 43.80 | 43.90 | 9,725 | -0.11(-0.26%) |
Mar 12, 2015 | 43.80 | 44.02 | 43.80 | 44.01 | 8,820 | +0.60(+1.37%) |
Mar 11, 2015 | 43.40 | 43.43 | 43.30 | 43.42 | 36,927 | +0.01(+0.02%) |
Mar 10, 2015 | 43.18 | 43.53 | 43.18 | 43.41 | 12,544 | -0.33(-0.76%) |
Mar 09, 2015 | 43.61 | 43.74 | 43.60 | 43.74 | 8,930 | -0.06(-0.15%) |
Mar 06, 2015 | 43.97 | 43.97 | 43.81 | 43.81 | 771 | -0.98(-2.18%) |
Mar 05, 2015 | 44.91 | 44.95 | 44.76 | 44.78 | 2,833 | -0.07(-0.15%) |
Mar 04, 2015 | 44.87 | 44.92 | 44.81 | 44.85 | 1,983 | -0.42(-0.92%) |
Mar 03, 2015 | 45.27 | 45.27 | 45.13 | 45.27 | 1,577 | +0.00(+0.00%) |
Mar 02, 2015 | 45.41 | 45.41 | 45.26 | 45.27 | 5,587 | +0.14(+0.31%) |
Feb 27, 2015 | 45.00 | 45.13 | 44.95 | 45.13 | 2,488 | +0.01(+0.01%) |
Feb 26, 2015 | 45.34 | 45.34 | 45.09 | 45.13 | 9,878 | -0.11(-0.25%) |
Feb 25, 2015 | 45.20 | 45.40 | 45.19 | 45.24 | 15,891 | +0.13(+0.29%) |
Feb 24, 2015 | 45.47 | 45.47 | 45.05 | 45.11 | 28,661 | -0.23(-0.51%) |
Feb 23, 2015 | 45.27 | 45.41 | 45.22 | 45.34 | 7,923 | +0.00(+0.00%) |
Feb 20, 2015 | 45.01 | 45.36 | 44.91 | 45.34 | 33,955 | +0.25(+0.56%) |
Feb 19, 2015 | 45.23 | 45.25 | 45.05 | 45.09 | 5,600 | -0.59(-1.28%) |
Feb 18, 2015 | 45.26 | 45.68 | 45.26 | 45.67 | 24,928 | +0.31(+0.68%) |
Feb 17, 2015 | 45.41 | 45.53 | 45.33 | 45.36 | 5,427 | -0.08(-0.17%) |
Feb 13, 2015 | 45.40 | 45.44 | 45.44 | 45.44 | 11,536 | +0.01(+0.02%) |
Feb 12, 2015 | 45.09 | 45.43 | 45.09 | 45.43 | 21,143 | +0.40(+0.88%) |
Feb 11, 2015 | 45.05 | 45.10 | 44.87 | 45.04 | 24,518 | +0.01(+0.03%) |
Feb 10, 2015 | 44.80 | 45.04 | 44.80 | 45.02 | 3,091 | +0.15(+0.34%) |
Feb 09, 2015 | 44.99 | 45.01 | 44.87 | 44.87 | 17,818 | -0.60(-1.32%) |
Feb 06, 2015 | 45.75 | 45.75 | 45.46 | 45.47 | 2,152 | -0.50(-1.09%) |
Feb 05, 2015 | 45.77 | 45.97 | 45.77 | 45.97 | 40,066 | +0.46(+1.00%) |
Feb 04, 2015 | 45.52 | 45.52 | 45.52 | 45.52 | 9,127 | +0.05(+0.10%) |
Feb 03, 2015 | 45.08 | 45.47 | 45.08 | 45.47 | 13,134 | +0.22(+0.49%) |
Feb 02, 2015 | 44.88 | 45.25 | 44.87 | 45.25 | 14,752 | +0.11(+0.24%) |
Jan 30, 2015 | 45.48 | 45.48 | 45.13 | 45.14 | 1,184 | -0.62(-1.37%) |
Jan 29, 2015 | 45.75 | 45.76 | 45.63 | 45.76 | 8,657 | -0.03(-0.07%) |
Jan 28, 2015 | 45.99 | 45.99 | 45.80 | 45.80 | 1,565 | +0.04(+0.09%) |
Jan 27, 2015 | 45.79 | 45.86 | 45.76 | 45.76 | 1,696 | -0.20(-0.43%) |
Jan 26, 2015 | 45.65 | 45.96 | 45.65 | 45.96 | 6,530 | +0.30(+0.66%) |
Jan 23, 2015 | 45.88 | 45.88 | 45.62 | 45.66 | 5,026 | -0.09(-0.20%) |
Jan 22, 2015 | 45.25 | 45.75 | 45.25 | 45.75 | 5,004 | +0.63(+1.40%) |
Jan 21, 2015 | 45.20 | 45.21 | 45.12 | 45.12 | 1,784 | -0.05(-0.12%) |
Jan 20, 2015 | 45.25 | 45.25 | 45.17 | 45.17 | 1,884 | -0.17(-0.37%) |
Jan 16, 2015 | 45.33 | 45.34 | 45.33 | 45.34 | 3,736 | +0.47(+1.04%) |
Jan 15, 2015 | 45.17 | 45.17 | 44.87 | 44.87 | 9,079 | +0.11(+0.25%) |
Jan 14, 2015 | 44.64 | 44.81 | 44.57 | 44.76 | 6,293 | +0.21(+0.47%) |
Jan 13, 2015 | 44.88 | 44.88 | 44.48 | 44.55 | 3,166 | +0.09(+0.21%) |
Jan 12, 2015 | 44.43 | 44.46 | 44.38 | 44.46 | 11,298 | +0.12(+0.28%) |
Jan 09, 2015 | 44.25 | 44.38 | 44.17 | 44.34 | 48,844 | +0.21(+0.47%) |
Jan 08, 2015 | 44.17 | 44.21 | 43.94 | 44.13 | 13,856 | +0.26(+0.59%) |
Jan 07, 2015 | 43.63 | 43.91 | 43.55 | 43.87 | 17,156 | +0.54(+1.26%) |
Jan 06, 2015 | 43.48 | 43.53 | 43.21 | 43.33 | 17,187 | -0.05(-0.12%) |
Jan 05, 2015 | 43.29 | 43.42 | 43.29 | 43.38 | 9,225 | +0.08(+0.19%) |