Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.09 | 48.18 | 48.06 | 48.06 | 17,047 | -0.08(-0.17%) |
Mar 30, 2015 | 48.15 | 48.15 | 48.15 | 48.15 | 1,027 | +0.40(+0.84%) |
Mar 27, 2015 | 47.46 | 47.74 | 47.46 | 47.74 | 926 | +0.21(+0.44%) |
Mar 26, 2015 | 47.11 | 47.54 | 47.11 | 47.54 | 1,364 | +0.17(+0.36%) |
Mar 25, 2015 | 48.11 | 48.17 | 47.37 | 47.37 | 12,242 | -1.11(-2.30%) |
Mar 24, 2015 | 48.73 | 48.73 | 48.44 | 48.48 | 3,981 | -0.23(-0.48%) |
Mar 23, 2015 | 48.62 | 48.76 | 48.62 | 48.71 | 1,965 | +0.02(+0.05%) |
Mar 20, 2015 | 48.50 | 48.71 | 48.50 | 48.69 | 3,145 | +0.38(+0.78%) |
Mar 19, 2015 | 48.23 | 48.37 | 48.23 | 48.31 | 2,792 | +0.66(+1.39%) |
Mar 18, 2015 | 47.66 | 47.81 | 47.65 | 47.65 | 2,697 | -0.03(-0.06%) |
Mar 17, 2015 | 47.44 | 47.71 | 47.44 | 47.68 | 10,664 | +0.13(+0.27%) |
Mar 16, 2015 | 47.45 | 47.57 | 47.40 | 47.54 | 3,273 | +0.80(+1.71%) |
Mar 13, 2015 | 47.17 | 47.17 | 46.75 | 46.75 | 2,525 | -0.34(-0.73%) |
Mar 12, 2015 | 46.83 | 47.15 | 46.83 | 47.09 | 5,045 | +0.45(+0.96%) |
Mar 11, 2015 | 46.69 | 46.69 | 46.64 | 46.64 | 1,319 | +0.11(+0.23%) |
Mar 10, 2015 | 47.16 | 47.16 | 46.47 | 46.54 | 2,494 | -0.83(-1.76%) |
Mar 09, 2015 | 47.33 | 47.40 | 47.33 | 47.37 | 1,908 | -0.04(-0.08%) |
Mar 06, 2015 | 47.73 | 47.86 | 47.34 | 47.41 | 2,036 | -0.46(-0.97%) |
Mar 05, 2015 | 47.57 | 47.87 | 47.57 | 47.87 | 1,734 | +0.19(+0.40%) |
Mar 04, 2015 | 47.91 | 48.00 | 48.00 | 47.69 | 4,576 | -0.32(-0.67%) |
Mar 03, 2015 | 48.16 | 48.18 | 48.00 | 48.00 | 838 | -0.33(-0.69%) |
Mar 02, 2015 | 48.05 | 48.34 | 48.05 | 48.34 | 2,443 | +0.20(+0.42%) |
Feb 27, 2015 | 48.34 | 48.34 | 48.14 | 48.14 | 1,693 | -0.31(-0.64%) |
Feb 26, 2015 | 48.49 | 48.49 | 48.36 | 48.45 | 6,236 | +0.22(+0.46%) |
Feb 25, 2015 | 48.20 | 48.36 | 48.20 | 48.23 | 16,573 | +0.31(+0.64%) |
Feb 24, 2015 | 47.92 | 47.94 | 47.87 | 47.92 | 1,976 | +0.09(+0.18%) |
Feb 23, 2015 | 47.84 | 47.84 | 47.84 | 47.84 | 2,492 | -0.19(-0.39%) |
Feb 20, 2015 | 48.00 | 48.02 | 48.00 | 48.02 | 1,152 | +0.14(+0.30%) |
Feb 19, 2015 | 47.96 | 47.96 | 47.88 | 47.88 | 867 | +0.23(+0.48%) |
Feb 18, 2015 | 47.61 | 47.65 | 47.44 | 47.65 | 10,485 | +0.20(+0.42%) |
Feb 17, 2015 | 47.45 | 47.45 | 47.35 | 47.45 | 2,951 | +0.45(+0.96%) |
Feb 13, 2015 | 47.00 | 47.00 | 47.00 | 47.00 | 1,239 | +0.21(+0.45%) |
Feb 12, 2015 | 46.33 | 46.79 | 46.33 | 46.79 | 2,302 | +0.77(+1.67%) |
Feb 11, 2015 | 46.02 | 46.02 | 46.02 | 46.02 | 710 | +0.01(+0.03%) |
Feb 10, 2015 | 45.77 | 46.01 | 45.72 | 46.01 | 3,678 | +0.41(+0.89%) |
Feb 09, 2015 | 45.74 | 45.74 | 45.60 | 45.60 | 1,625 | -0.34(-0.75%) |
Feb 06, 2015 | 46.09 | 46.10 | 45.86 | 45.94 | 3,674 | +0.11(+0.23%) |
Feb 05, 2015 | 45.84 | 45.84 | 45.77 | 45.84 | 5,450 | +0.49(+1.08%) |
Feb 04, 2015 | 45.55 | 45.55 | 45.35 | 45.35 | 693 | +0.25(+0.56%) |
Feb 03, 2015 | 44.77 | 45.10 | 44.77 | 45.09 | 4,964 | +1.30(+2.97%) |
Feb 02, 2015 | 44.26 | 44.26 | 43.33 | 43.79 | 2,769 | -0.20(-0.46%) |
Jan 30, 2015 | 44.31 | 44.33 | 44.00 | 44.00 | 1,400 | -0.66(-1.49%) |
Jan 29, 2015 | 44.16 | 44.66 | 44.16 | 44.66 | 3,031 | -0.23(-0.52%) |
Jan 28, 2015 | 45.11 | 45.11 | 44.89 | 44.89 | 1,798 | -0.10(-0.23%) |
Jan 27, 2015 | 45.11 | 45.11 | 44.77 | 44.99 | 1,617 | -0.48(-1.06%) |
Jan 26, 2015 | 45.25 | 45.49 | 45.25 | 45.48 | 4,504 | +0.11(+0.25%) |
Jan 23, 2015 | 45.20 | 45.45 | 45.20 | 45.37 | 3,880 | +0.67(+1.51%) |
Jan 22, 2015 | 44.37 | 44.70 | 44.05 | 44.69 | 2,984 | +0.41(+0.93%) |
Jan 21, 2015 | 44.29 | 44.44 | 44.10 | 44.28 | 7,093 | -0.25(-0.57%) |
Jan 20, 2015 | 44.00 | 44.53 | 44.00 | 44.53 | 2,670 | +0.39(+0.89%) |
Jan 16, 2015 | 43.87 | 44.14 | 43.87 | 44.14 | 8,436 | +0.42(+0.96%) |
Jan 15, 2015 | 43.83 | 44.24 | 43.72 | 43.72 | 5,964 | -0.65(-1.46%) |
Jan 14, 2015 | 44.37 | 44.37 | 44.37 | 44.37 | 2,059 | +0.05(+0.11%) |
Jan 13, 2015 | 44.85 | 45.51 | 44.32 | 44.32 | 2,918 | -0.33(-0.75%) |
Jan 12, 2015 | 44.94 | 44.94 | 44.63 | 44.65 | 3,793 | -0.31(-0.68%) |
Jan 09, 2015 | 44.94 | 44.96 | 44.94 | 44.96 | 1,664 | -0.22(-0.49%) |
Jan 08, 2015 | 45.13 | 45.28 | 45.08 | 45.18 | 5,708 | +1.38(+3.16%) |
Jan 06, 2015 | 44.14 | 44.14 | 43.70 | 43.80 | 883 | -0.68(-1.53%) |
Jan 05, 2015 | 45.03 | 45.03 | 43.97 | 44.48 | 7,149 | -0.42(-0.93%) |