Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.33 | 48.08 | 47.05 | 47.82 | 1,900,914 | +0.51(+1.07%) |
Mar 30, 2015 | 46.50 | 47.37 | 46.22 | 47.31 | 1,350,984 | +1.16(+2.52%) |
Mar 27, 2015 | 45.69 | 46.51 | 45.41 | 46.14 | 1,036,490 | +0.36(+0.78%) |
Mar 26, 2015 | 45.55 | 45.99 | 45.17 | 45.79 | 1,339,381 | -0.09(-0.21%) |
Mar 25, 2015 | 46.58 | 46.61 | 45.88 | 45.88 | 1,393,449 | -0.61(-1.32%) |
Mar 24, 2015 | 46.55 | 46.92 | 46.36 | 46.49 | 1,188,449 | +0.08(+0.18%) |
Mar 23, 2015 | 46.33 | 47.10 | 46.21 | 46.41 | 1,492,998 | +0.23(+0.49%) |
Mar 20, 2015 | 46.36 | 46.49 | 45.98 | 46.18 | 3,323,123 | -0.02(-0.03%) |
Mar 19, 2015 | 46.28 | 46.50 | 45.86 | 46.20 | 1,731,199 | -0.25(-0.54%) |
Mar 18, 2015 | 46.57 | 46.65 | 45.58 | 46.45 | 1,231,248 | -0.13(-0.28%) |
Mar 17, 2015 | 46.31 | 46.64 | 45.99 | 46.58 | 873,750 | +0.08(+0.16%) |
Mar 16, 2015 | 46.17 | 46.66 | 45.83 | 46.50 | 1,101,248 | +0.58(+1.27%) |
Mar 13, 2015 | 46.74 | 47.26 | 45.53 | 45.92 | 1,690,729 | -0.73(-1.57%) |
Mar 12, 2015 | 46.26 | 46.80 | 46.03 | 46.65 | 1,564,470 | +0.60(+1.30%) |
Mar 11, 2015 | 45.37 | 46.55 | 45.37 | 46.05 | 961,515 | -0.33(-0.72%) |
Mar 10, 2015 | 46.51 | 46.61 | 46.12 | 46.39 | 1,143,323 | -0.47(-1.00%) |
Mar 09, 2015 | 46.82 | 47.14 | 46.52 | 46.86 | 823,258 | +0.24(+0.52%) |
Mar 06, 2015 | 47.07 | 47.07 | 46.43 | 46.61 | 1,532,382 | -0.59(-1.25%) |
Mar 05, 2015 | 47.35 | 47.52 | 46.98 | 47.20 | 1,035,124 | +0.00(+0.00%) |
Mar 04, 2015 | 47.83 | 47.42 | 46.96 | 47.20 | 854,153 | -0.22(-0.46%) |
Mar 03, 2015 | 47.48 | 47.77 | 47.23 | 47.42 | 941,326 | -0.33(-0.68%) |
Mar 02, 2015 | 47.22 | 47.99 | 47.17 | 47.75 | 922,759 | +0.63(+1.34%) |
Feb 27, 2015 | 47.33 | 47.46 | 46.88 | 47.12 | 966,631 | -0.14(-0.30%) |
Feb 26, 2015 | 46.88 | 47.33 | 46.75 | 47.26 | 804,050 | +0.32(+0.68%) |
Feb 25, 2015 | 47.02 | 47.47 | 46.86 | 46.94 | 1,377,055 | +0.02(+0.05%) |
Feb 24, 2015 | 47.01 | 47.10 | 46.74 | 46.92 | 761,888 | +0.02(+0.05%) |
Feb 23, 2015 | 46.86 | 46.89 | 46.54 | 46.89 | 1,812,579 | +0.14(+0.31%) |
Feb 20, 2015 | 46.12 | 46.86 | 45.43 | 46.75 | 2,206,291 | +0.04(+0.08%) |
Feb 19, 2015 | 47.07 | 47.19 | 46.50 | 46.71 | 2,577,217 | -0.26(-0.55%) |
Feb 18, 2015 | 47.27 | 47.43 | 46.61 | 46.97 | 1,609,377 | -0.26(-0.56%) |
Feb 17, 2015 | 47.32 | 47.63 | 46.92 | 47.23 | 1,734,815 | -0.20(-0.42%) |
Feb 13, 2015 | 47.00 | 47.43 | 47.43 | 47.43 | 1,899,486 | +0.43(+0.93%) |
Feb 12, 2015 | 46.48 | 47.13 | 46.42 | 47.00 | 1,244,376 | +0.73(+1.57%) |
Feb 11, 2015 | 46.89 | 47.20 | 46.21 | 46.27 | 2,190,947 | -0.31(-0.67%) |
Feb 10, 2015 | 46.02 | 46.68 | 45.24 | 46.58 | 3,730,092 | +1.47(+3.27%) |
Feb 09, 2015 | 44.16 | 45.87 | 43.25 | 45.11 | 6,516,721 | +2.96(+7.03%) |
Feb 06, 2015 | 42.36 | 42.53 | 41.78 | 42.15 | 2,048,572 | -0.29(-0.69%) |
Feb 05, 2015 | 42.76 | 42.93 | 42.26 | 42.44 | 1,362,368 | -0.34(-0.80%) |
Feb 04, 2015 | 42.48 | 43.40 | 42.48 | 42.78 | 1,739,409 | +0.33(+0.77%) |
Feb 03, 2015 | 41.58 | 42.55 | 41.56 | 42.45 | 998,293 | +1.09(+2.64%) |
Feb 02, 2015 | 41.34 | 41.51 | 40.75 | 41.36 | 1,804,531 | -0.17(-0.40%) |
Jan 30, 2015 | 41.84 | 42.10 | 41.27 | 41.52 | 1,729,608 | -0.32(-0.76%) |
Jan 29, 2015 | 41.31 | 41.94 | 41.26 | 41.84 | 1,734,935 | +0.54(+1.31%) |
Jan 28, 2015 | 41.11 | 41.57 | 41.05 | 41.30 | 1,528,296 | +0.30(+0.73%) |
Jan 27, 2015 | 40.74 | 41.28 | 40.28 | 41.00 | 2,021,945 | -0.15(-0.36%) |
Jan 26, 2015 | 40.33 | 41.78 | 39.97 | 41.15 | 3,296,334 | -0.07(-0.16%) |
Jan 23, 2015 | 40.19 | 41.40 | 39.54 | 41.22 | 3,413,719 | +0.83(+2.04%) |
Jan 22, 2015 | 39.92 | 40.54 | 39.58 | 40.39 | 1,520,326 | +0.77(+1.93%) |
Jan 21, 2015 | 38.95 | 39.67 | 38.87 | 39.63 | 1,470,950 | +0.56(+1.42%) |
Jan 20, 2015 | 39.10 | 39.61 | 38.63 | 39.07 | 2,223,650 | -0.35(-0.88%) |
Jan 16, 2015 | 38.92 | 39.45 | 38.88 | 39.42 | 1,415,860 | +0.44(+1.12%) |
Jan 15, 2015 | 39.22 | 39.36 | 38.84 | 38.98 | 1,717,800 | -0.18(-0.46%) |
Jan 14, 2015 | 38.80 | 39.31 | 38.69 | 39.16 | 1,956,739 | +0.22(+0.56%) |
Jan 13, 2015 | 39.37 | 39.90 | 38.58 | 38.95 | 1,890,522 | -0.53(-1.33%) |
Jan 12, 2015 | 39.70 | 39.77 | 39.24 | 39.47 | 2,389,088 | -0.46(-1.15%) |
Jan 09, 2015 | 41.25 | 41.49 | 39.86 | 39.93 | 2,021,932 | -1.34(-3.24%) |
Jan 08, 2015 | 41.22 | 41.28 | 40.33 | 41.26 | 2,391,725 | +0.25(+0.60%) |
Jan 07, 2015 | 40.99 | 41.29 | 40.08 | 41.02 | 2,531,730 | +0.20(+0.48%) |
Jan 06, 2015 | 41.56 | 41.70 | 40.81 | 40.82 | 1,210,921 | -0.54(-1.31%) |
Jan 05, 2015 | 41.12 | 41.49 | 40.96 | 41.36 | 1,408,635 | +0.12(+0.29%) |