Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.93 | 45.22 | 44.83 | 44.85 | 51,790 | -0.33(-0.73%) |
Mar 30, 2015 | 44.95 | 45.23 | 44.92 | 45.18 | 99,780 | +0.47(+1.05%) |
Mar 27, 2015 | 44.21 | 44.73 | 44.21 | 44.71 | 30,026 | +0.43(+0.98%) |
Mar 26, 2015 | 44.25 | 44.53 | 43.97 | 44.28 | 77,215 | -0.13(-0.29%) |
Mar 25, 2015 | 45.28 | 45.33 | 44.36 | 44.41 | 195,373 | -0.87(-1.92%) |
Mar 24, 2015 | 45.54 | 45.61 | 45.28 | 45.28 | 44,944 | -0.24(-0.53%) |
Mar 23, 2015 | 45.74 | 45.74 | 45.51 | 45.51 | 49,369 | -0.16(-0.35%) |
Mar 20, 2015 | 45.61 | 45.73 | 45.47 | 45.68 | 69,549 | +0.32(+0.70%) |
Mar 19, 2015 | 45.21 | 45.38 | 45.17 | 45.36 | 54,942 | +0.14(+0.31%) |
Mar 18, 2015 | 44.62 | 45.39 | 44.43 | 45.22 | 90,025 | +0.47(+1.04%) |
Mar 17, 2015 | 44.75 | 44.82 | 44.57 | 44.75 | 66,972 | -0.10(-0.23%) |
Mar 16, 2015 | 44.36 | 44.88 | 44.36 | 44.85 | 51,082 | +0.69(+1.56%) |
Mar 13, 2015 | 44.25 | 44.27 | 43.89 | 44.16 | 80,059 | -0.16(-0.35%) |
Mar 12, 2015 | 43.76 | 44.32 | 43.75 | 44.32 | 48,590 | +0.67(+1.54%) |
Mar 11, 2015 | 43.69 | 43.78 | 43.60 | 43.65 | 44,798 | -0.02(-0.04%) |
Mar 10, 2015 | 43.82 | 43.89 | 43.66 | 43.66 | 84,264 | -0.51(-1.15%) |
Mar 09, 2015 | 43.99 | 44.24 | 43.99 | 44.17 | 69,551 | +0.27(+0.61%) |
Mar 06, 2015 | 44.49 | 44.49 | 43.88 | 43.90 | 77,366 | -0.75(-1.67%) |
Mar 05, 2015 | 44.60 | 44.70 | 44.51 | 44.65 | 55,957 | +0.23(+0.52%) |
Mar 04, 2015 | 44.52 | 44.17 | 44.42 | 784,029 | -0.15(-0.33%) | |
Mar 03, 2015 | 44.93 | 44.93 | 44.55 | 44.57 | 1,304,111 | -0.39(-0.86%) |
Mar 02, 2015 | 44.52 | 44.95 | 44.52 | 44.95 | 101,760 | +0.40(+0.91%) |
Feb 27, 2015 | 44.60 | 44.67 | 44.52 | 44.55 | 59,810 | -0.04(-0.08%) |
Feb 26, 2015 | 44.58 | 44.72 | 44.44 | 44.58 | 44,544 | +0.02(+0.04%) |
Feb 25, 2015 | 44.63 | 44.74 | 44.53 | 44.57 | 58,269 | -0.06(-0.14%) |
Feb 24, 2015 | 44.65 | 44.67 | 44.50 | 44.63 | 65,834 | -0.02(-0.04%) |
Feb 23, 2015 | 44.59 | 44.68 | 44.50 | 44.65 | 63,969 | +0.09(+0.21%) |
Feb 20, 2015 | 44.12 | 44.61 | 43.99 | 44.56 | 70,329 | +0.43(+0.98%) |
Feb 19, 2015 | 44.13 | 44.29 | 44.12 | 44.12 | 107,049 | -0.02(-0.04%) |
Feb 18, 2015 | 44.00 | 44.20 | 43.87 | 44.14 | 125,524 | +0.16(+0.36%) |
Feb 17, 2015 | 43.95 | 44.13 | 43.88 | 43.99 | 61,962 | +0.05(+0.10%) |
Feb 13, 2015 | 43.94 | 43.94 | 43.94 | 0 | +0.03(+0.06%) | |
Feb 12, 2015 | 43.61 | 43.92 | 43.57 | 43.91 | 51,080 | +0.49(+1.12%) |
Feb 11, 2015 | 43.43 | 43.57 | 43.24 | 43.43 | 128,023 | -0.03(-0.07%) |
Feb 10, 2015 | 42.98 | 43.49 | 42.98 | 43.46 | 71,652 | +0.68(+1.58%) |
Feb 09, 2015 | 42.95 | 43.03 | 42.72 | 42.78 | 62,538 | -0.30(-0.69%) |
Feb 06, 2015 | 43.51 | 43.53 | 42.97 | 43.08 | 107,766 | -0.39(-0.91%) |
Feb 05, 2015 | 43.14 | 43.52 | 43.14 | 43.47 | 81,121 | +0.64(+1.50%) |
Feb 04, 2015 | 42.71 | 43.12 | 42.71 | 42.83 | 117,139 | -0.13(-0.30%) |
Feb 03, 2015 | 42.62 | 42.96 | 42.36 | 42.96 | 182,618 | +0.52(+1.22%) |
Feb 02, 2015 | 42.30 | 42.44 | 41.62 | 42.44 | 90,674 | +0.31(+0.74%) |
Jan 30, 2015 | 42.64 | 42.76 | 42.13 | 42.13 | 55,555 | -0.87(-2.01%) |
Jan 29, 2015 | 42.56 | 43.03 | 42.39 | 42.99 | 57,993 | +0.47(+1.10%) |
Jan 28, 2015 | 43.11 | 43.30 | 42.48 | 42.52 | 63,075 | -0.34(-0.79%) |
Jan 27, 2015 | 42.85 | 43.13 | 42.62 | 42.86 | 65,406 | -0.38(-0.88%) |
Jan 26, 2015 | 43.01 | 43.24 | 42.82 | 43.24 | 223,923 | +0.19(+0.45%) |
Jan 23, 2015 | 43.13 | 43.26 | 43.03 | 43.05 | 48,646 | -0.09(-0.21%) |
Jan 22, 2015 | 42.69 | 43.21 | 42.38 | 43.14 | 62,363 | +0.60(+1.41%) |
Jan 21, 2015 | 42.24 | 42.65 | 42.18 | 42.54 | 56,497 | +0.19(+0.46%) |
Jan 20, 2015 | 42.53 | 42.53 | 41.99 | 42.35 | 76,677 | -0.03(-0.07%) |
Jan 16, 2015 | 41.79 | 42.39 | 41.63 | 42.38 | 95,049 | +0.59(+1.41%) |
Jan 15, 2015 | 41.76 | 41.79 | 49,109 | -0.36(-0.85%) | ||
Jan 14, 2015 | 41.85 | 42.19 | 41.79 | 42.15 | 128,688 | -0.14(-0.33%) |
Jan 13, 2015 | 42.28 | 170,894 | -0.10(-0.24%) | |||
Jan 12, 2015 | 42.77 | 42.77 | 42.34 | 42.39 | 70,009 | -0.29(-0.67%) |
Jan 09, 2015 | 43.07 | 43.07 | 42.58 | 42.67 | 129,588 | -0.30(-0.71%) |
Jan 08, 2015 | 42.56 | 43.01 | 42.56 | 42.97 | 75,972 | +0.80(+1.90%) |
Jan 07, 2015 | 41.87 | 42.21 | 41.69 | 42.17 | 100,159 | +0.63(+1.51%) |
Jan 06, 2015 | 42.04 | 42.17 | 41.30 | 41.55 | 267,011 | -0.46(-1.10%) |
Jan 05, 2015 | 42.41 | 42.48 | 41.96 | 42.01 | 164,347 | -0.70(-1.64%) |