Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.64 | 49.23 | 48.19 | 48.28 | 1,113,118 | +0.10(+0.21%) |
Mar 30, 2015 | 47.51 | 48.36 | 47.47 | 48.18 | 579,232 | +1.11(+2.35%) |
Mar 27, 2015 | 46.28 | 47.18 | 46.22 | 47.07 | 672,656 | +0.80(+1.72%) |
Mar 26, 2015 | 45.77 | 46.29 | 45.36 | 46.28 | 399,246 | +0.24(+0.53%) |
Mar 25, 2015 | 46.87 | 46.89 | 45.84 | 46.03 | 515,220 | -0.59(-1.27%) |
Mar 24, 2015 | 46.12 | 46.83 | 45.92 | 46.62 | 434,393 | +0.51(+1.10%) |
Mar 23, 2015 | 46.50 | 46.70 | 45.93 | 46.12 | 315,234 | -0.46(-0.99%) |
Mar 20, 2015 | 46.15 | 46.74 | 46.09 | 46.58 | 505,833 | +0.59(+1.29%) |
Mar 19, 2015 | 46.03 | 46.34 | 45.94 | 45.98 | 540,775 | -0.24(-0.53%) |
Mar 18, 2015 | 45.88 | 46.30 | 45.56 | 46.23 | 496,625 | +0.21(+0.45%) |
Mar 17, 2015 | 45.99 | 46.25 | 45.74 | 46.02 | 622,386 | +0.22(+0.47%) |
Mar 16, 2015 | 45.16 | 45.86 | 45.16 | 45.81 | 355,315 | +0.72(+1.60%) |
Mar 13, 2015 | 45.20 | 45.31 | 44.61 | 45.08 | 381,987 | -0.17(-0.37%) |
Mar 12, 2015 | 44.85 | 45.33 | 44.61 | 45.25 | 553,775 | +0.50(+1.11%) |
Mar 11, 2015 | 44.65 | 45.07 | 44.50 | 44.75 | 482,153 | +0.20(+0.44%) |
Mar 10, 2015 | 44.61 | 44.76 | 44.41 | 44.56 | 731,047 | -0.53(-1.17%) |
Mar 09, 2015 | 44.58 | 45.43 | 44.58 | 45.08 | 548,601 | +0.54(+1.20%) |
Mar 06, 2015 | 44.88 | 45.02 | 44.45 | 44.55 | 561,511 | -0.53(-1.17%) |
Mar 05, 2015 | 44.94 | 45.11 | 44.60 | 45.07 | 490,326 | +0.42(+0.95%) |
Mar 04, 2015 | 44.49 | 44.74 | 44.58 | 44.65 | 505,692 | +0.07(+0.15%) |
Mar 03, 2015 | 44.95 | 45.08 | 44.39 | 44.58 | 517,875 | -0.57(-1.27%) |
Mar 02, 2015 | 44.81 | 45.47 | 44.76 | 45.16 | 594,670 | +0.48(+1.07%) |
Feb 27, 2015 | 44.87 | 44.99 | 44.59 | 44.68 | 421,117 | +0.01(+0.02%) |
Feb 26, 2015 | 44.61 | 44.79 | 44.41 | 44.67 | 316,640 | -0.01(-0.02%) |
Feb 25, 2015 | 45.20 | 45.20 | 44.59 | 44.68 | 294,035 | -0.52(-1.14%) |
Feb 24, 2015 | 44.60 | 45.21 | 44.37 | 45.20 | 615,690 | +0.59(+1.33%) |
Feb 23, 2015 | 44.58 | 44.60 | 43.84 | 44.60 | 498,134 | -0.03(-0.06%) |
Feb 20, 2015 | 44.13 | 44.66 | 44.03 | 44.63 | 392,565 | +0.36(+0.81%) |
Feb 19, 2015 | 43.56 | 44.30 | 43.42 | 44.27 | 365,833 | +0.51(+1.16%) |
Feb 18, 2015 | 43.07 | 43.77 | 43.00 | 43.77 | 317,785 | +0.69(+1.61%) |
Feb 17, 2015 | 42.75 | 43.20 | 42.70 | 43.07 | 327,468 | +0.34(+0.79%) |
Feb 13, 2015 | 42.39 | 42.73 | 42.73 | 42.73 | 695,828 | +0.45(+1.07%) |
Feb 12, 2015 | 42.52 | 42.54 | 42.13 | 42.28 | 793,744 | +0.00(+0.00%) |
Feb 11, 2015 | 42.92 | 43.02 | 42.24 | 42.28 | 616,849 | -0.71(-1.66%) |
Feb 10, 2015 | 42.58 | 43.01 | 42.28 | 43.00 | 617,554 | +0.74(+1.76%) |
Feb 09, 2015 | 42.29 | 42.56 | 42.13 | 42.26 | 451,274 | -0.38(-0.88%) |
Feb 06, 2015 | 42.32 | 42.74 | 41.98 | 42.63 | 720,578 | +0.55(+1.32%) |
Feb 05, 2015 | 42.01 | 42.18 | 41.58 | 42.08 | 577,222 | +0.01(+0.02%) |
Feb 04, 2015 | 42.26 | 42.42 | 41.90 | 42.07 | 840,246 | -0.20(-0.47%) |
Feb 03, 2015 | 41.80 | 42.27 | 41.77 | 42.27 | 667,260 | +0.41(+0.99%) |
Feb 02, 2015 | 41.60 | 41.85 | 41.07 | 41.85 | 513,561 | +0.32(+0.77%) |
Jan 30, 2015 | 41.35 | 41.96 | 41.31 | 41.53 | 528,401 | -0.16(-0.38%) |
Jan 29, 2015 | 40.97 | 41.73 | 40.47 | 41.69 | 623,550 | +0.67(+1.64%) |
Jan 28, 2015 | 41.63 | 41.64 | 40.99 | 41.02 | 442,257 | -0.17(-0.41%) |
Jan 27, 2015 | 40.66 | 41.58 | 40.63 | 41.19 | 485,573 | -0.14(-0.34%) |
Jan 26, 2015 | 41.55 | 41.55 | 41.07 | 41.33 | 552,300 | -0.14(-0.34%) |
Jan 23, 2015 | 40.44 | 41.64 | 40.08 | 41.47 | 1,474,824 | +1.21(+3.00%) |
Jan 22, 2015 | 39.67 | 40.35 | 39.31 | 40.26 | 665,005 | +0.69(+1.75%) |
Jan 21, 2015 | 39.46 | 39.73 | 39.07 | 39.57 | 901,103 | +0.16(+0.40%) |
Jan 20, 2015 | 39.96 | 39.97 | 38.88 | 39.41 | 689,772 | -0.33(-0.83%) |
Jan 16, 2015 | 39.08 | 39.77 | 38.95 | 39.73 | 876,837 | +0.56(+1.43%) |
Jan 15, 2015 | 39.59 | 39.73 | 38.81 | 39.17 | 982,159 | -0.35(-0.88%) |
Jan 14, 2015 | 39.14 | 39.52 | 38.95 | 39.52 | 1,117,443 | +0.08(+0.21%) |
Jan 13, 2015 | 38.20 | 39.67 | 37.94 | 39.43 | 1,561,248 | +1.60(+4.23%) |
Jan 12, 2015 | 38.18 | 38.34 | 37.50 | 37.83 | 580,418 | -0.27(-0.71%) |
Jan 09, 2015 | 38.93 | 39.07 | 38.10 | 38.10 | 445,745 | -0.79(-2.02%) |
Jan 08, 2015 | 38.57 | 38.97 | 38.57 | 38.89 | 474,656 | +0.64(+1.67%) |
Jan 07, 2015 | 38.28 | 38.50 | 38.10 | 38.25 | 519,281 | +0.40(+1.06%) |
Jan 06, 2015 | 38.01 | 38.38 | 37.29 | 37.85 | 865,373 | -0.28(-0.74%) |
Jan 05, 2015 | 38.44 | 38.75 | 37.82 | 38.13 | 773,599 | -0.54(-1.41%) |