Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.74 | 44.79 | 44.74 | 44.79 | 1,419 | -0.26(-0.58%) |
Mar 30, 2015 | 44.96 | 45.05 | 44.96 | 45.05 | 2,381 | +0.27(+0.61%) |
Mar 27, 2015 | 44.82 | 44.82 | 44.73 | 44.78 | 2,393 | +0.09(+0.21%) |
Mar 26, 2015 | 44.58 | 44.72 | 44.58 | 44.69 | 40,825 | -0.22(-0.49%) |
Mar 25, 2015 | 45.46 | 45.46 | 44.91 | 44.91 | 2,150 | -0.51(-1.13%) |
Mar 24, 2015 | 45.54 | 45.57 | 45.42 | 45.42 | 8,135 | -0.12(-0.25%) |
Mar 23, 2015 | 45.54 | 45.54 | 45.41 | 45.54 | 8,435 | -0.01(-0.02%) |
Mar 20, 2015 | 44.72 | 45.54 | 44.72 | 45.54 | 12,825 | +0.89(+2.00%) |
Mar 19, 2015 | 44.64 | 44.66 | 44.58 | 44.65 | 3,763 | -0.02(-0.04%) |
Mar 18, 2015 | 43.90 | 44.68 | 43.90 | 44.67 | 1,426 | +0.86(+1.96%) |
Mar 17, 2015 | 43.61 | 43.81 | 43.61 | 43.81 | 18,596 | -0.11(-0.24%) |
Mar 16, 2015 | 43.81 | 43.93 | 43.81 | 43.92 | 5,071 | +0.37(+0.85%) |
Mar 13, 2015 | 43.48 | 43.56 | 43.44 | 43.55 | 9,804 | -0.11(-0.26%) |
Mar 12, 2015 | 43.45 | 43.67 | 43.44 | 43.66 | 8,892 | +0.59(+1.37%) |
Mar 11, 2015 | 43.05 | 43.08 | 42.95 | 43.07 | 37,227 | +0.01(+0.02%) |
Mar 10, 2015 | 42.83 | 43.18 | 42.83 | 43.06 | 12,646 | -0.33(-0.76%) |
Mar 09, 2015 | 43.25 | 43.39 | 43.24 | 43.39 | 9,003 | -0.06(-0.15%) |
Mar 06, 2015 | 43.62 | 43.62 | 43.45 | 43.45 | 777 | -0.97(-2.18%) |
Mar 05, 2015 | 44.55 | 44.59 | 44.40 | 44.42 | 2,856 | -0.07(-0.15%) |
Mar 04, 2015 | 44.51 | 44.56 | 44.45 | 44.49 | 1,999 | -0.41(-0.92%) |
Mar 03, 2015 | 44.91 | 44.91 | 44.77 | 44.91 | 1,590 | +0.00(+0.00%) |
Mar 02, 2015 | 45.04 | 45.04 | 44.90 | 44.91 | 5,633 | +0.14(+0.31%) |
Feb 27, 2015 | 44.64 | 44.77 | 44.59 | 44.77 | 2,508 | +0.01(+0.01%) |
Feb 26, 2015 | 44.97 | 44.97 | 44.73 | 44.76 | 9,958 | -0.11(-0.25%) |
Feb 25, 2015 | 44.84 | 45.04 | 44.83 | 44.87 | 16,020 | +0.13(+0.29%) |
Feb 24, 2015 | 45.10 | 45.10 | 44.68 | 44.74 | 28,894 | -0.23(-0.51%) |
Feb 23, 2015 | 44.91 | 45.05 | 44.86 | 44.97 | 7,988 | +0.00(+0.00%) |
Feb 20, 2015 | 44.65 | 44.99 | 44.55 | 44.97 | 34,231 | +0.25(+0.56%) |
Feb 19, 2015 | 44.87 | 44.88 | 44.69 | 44.72 | 5,646 | -0.58(-1.28%) |
Feb 18, 2015 | 44.90 | 45.31 | 44.90 | 45.30 | 25,131 | +0.31(+0.68%) |
Feb 17, 2015 | 45.04 | 45.16 | 44.97 | 45.00 | 5,471 | -0.08(-0.17%) |
Feb 13, 2015 | 45.04 | 45.07 | 45.07 | 45.07 | 11,630 | +0.01(+0.02%) |
Feb 12, 2015 | 44.73 | 45.06 | 44.73 | 45.06 | 21,315 | +0.39(+0.88%) |
Feb 11, 2015 | 44.68 | 44.74 | 44.51 | 44.67 | 24,718 | +0.01(+0.03%) |
Feb 10, 2015 | 44.44 | 44.68 | 44.44 | 44.66 | 3,116 | +0.15(+0.34%) |
Feb 09, 2015 | 44.63 | 44.65 | 44.51 | 44.51 | 17,963 | -0.60(-1.32%) |
Feb 06, 2015 | 45.38 | 45.38 | 45.09 | 45.10 | 2,170 | -0.50(-1.09%) |
Feb 05, 2015 | 45.41 | 45.60 | 45.41 | 45.60 | 40,392 | +0.45(+1.00%) |
Feb 04, 2015 | 45.15 | 45.15 | 45.15 | 45.15 | 9,202 | +0.05(+0.10%) |
Feb 03, 2015 | 44.71 | 45.10 | 44.71 | 45.10 | 13,241 | +0.22(+0.49%) |
Feb 02, 2015 | 44.52 | 44.88 | 44.51 | 44.88 | 14,872 | +0.11(+0.24%) |
Jan 30, 2015 | 45.11 | 45.11 | 44.77 | 44.78 | 1,194 | -0.62(-1.37%) |
Jan 29, 2015 | 45.38 | 45.40 | 45.27 | 45.40 | 8,727 | -0.03(-0.07%) |
Jan 28, 2015 | 45.62 | 45.62 | 45.43 | 45.43 | 1,578 | +0.04(+0.09%) |
Jan 27, 2015 | 45.42 | 45.49 | 45.39 | 45.39 | 1,710 | -0.20(-0.43%) |
Jan 26, 2015 | 45.28 | 45.59 | 45.28 | 45.59 | 6,583 | +0.30(+0.66%) |
Jan 23, 2015 | 45.51 | 45.51 | 45.25 | 45.29 | 5,067 | -0.09(-0.20%) |
Jan 22, 2015 | 44.88 | 45.38 | 44.88 | 45.38 | 5,045 | +0.63(+1.40%) |
Jan 21, 2015 | 44.84 | 44.84 | 44.75 | 44.75 | 1,799 | -0.05(-0.12%) |
Jan 20, 2015 | 44.89 | 44.89 | 44.81 | 44.81 | 1,900 | -0.17(-0.37%) |
Jan 16, 2015 | 44.97 | 44.97 | 44.97 | 44.97 | 3,767 | +0.46(+1.04%) |
Jan 15, 2015 | 44.81 | 44.81 | 44.51 | 44.51 | 9,153 | +0.11(+0.25%) |
Jan 14, 2015 | 44.28 | 44.45 | 44.21 | 44.40 | 6,344 | +0.21(+0.47%) |
Jan 13, 2015 | 44.52 | 44.52 | 44.12 | 44.19 | 3,192 | +0.09(+0.21%) |
Jan 12, 2015 | 44.07 | 44.10 | 44.03 | 44.10 | 11,390 | +0.12(+0.28%) |
Jan 09, 2015 | 43.90 | 44.02 | 43.81 | 43.98 | 49,241 | +0.21(+0.47%) |
Jan 08, 2015 | 43.81 | 43.85 | 43.58 | 43.77 | 13,969 | +0.26(+0.59%) |
Jan 07, 2015 | 43.28 | 43.55 | 43.20 | 43.52 | 17,296 | +0.54(+1.26%) |
Jan 06, 2015 | 43.13 | 43.18 | 42.86 | 42.98 | 17,327 | -0.05(-0.12%) |
Jan 05, 2015 | 42.94 | 43.07 | 42.94 | 43.03 | 9,300 | +0.08(+0.19%) |