Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.16 | 43.19 | 43.14 | 43.19 | 125,463 | +0.05(+0.11%) |
Mar 30, 2015 | 43.10 | 43.18 | 43.09 | 43.14 | 110,344 | +0.04(+0.09%) |
Mar 27, 2015 | 43.08 | 43.14 | 43.08 | 43.10 | 400,998 | +0.03(+0.07%) |
Mar 26, 2015 | 43.11 | 43.15 | 43.06 | 43.07 | 127,270 | -0.12(-0.28%) |
Mar 25, 2015 | 43.26 | 43.26 | 43.16 | 43.19 | 126,998 | -0.03(-0.07%) |
Mar 24, 2015 | 43.16 | 43.22 | 43.10 | 43.22 | 133,860 | +0.06(+0.13%) |
Mar 23, 2015 | 43.16 | 43.21 | 43.08 | 43.16 | 446,942 | +0.08(+0.18%) |
Mar 20, 2015 | 43.09 | 43.11 | 43.04 | 43.09 | 157,961 | +0.03(+0.07%) |
Mar 19, 2015 | 43.05 | 43.11 | 43.01 | 43.06 | 92,086 | -0.05(-0.11%) |
Mar 18, 2015 | 43.04 | 43.15 | 42.95 | 43.11 | 688,649 | +0.11(+0.24%) |
Mar 17, 2015 | 43.04 | 43.04 | 42.97 | 43.00 | 223,095 | -0.02(-0.04%) |
Mar 16, 2015 | 42.99 | 43.02 | 42.92 | 43.02 | 123,548 | +0.12(+0.28%) |
Mar 13, 2015 | 42.93 | 42.96 | 42.88 | 42.90 | 178,640 | -0.04(-0.09%) |
Mar 12, 2015 | 43.00 | 43.00 | 42.90 | 42.94 | 856,770 | +0.00(+0.00%) |
Mar 11, 2015 | 42.91 | 42.96 | 42.85 | 42.94 | 389,504 | +0.02(+0.04%) |
Mar 10, 2015 | 42.94 | 42.95 | 42.89 | 42.92 | 350,998 | +0.03(+0.08%) |
Mar 09, 2015 | 42.83 | 42.95 | 42.83 | 42.89 | 558,156 | +0.05(+0.11%) |
Mar 06, 2015 | 42.92 | 42.93 | 42.78 | 42.84 | 321,509 | -0.17(-0.39%) |
Mar 05, 2015 | 42.99 | 43.03 | 42.91 | 43.01 | 97,526 | +0.08(+0.19%) |
Mar 04, 2015 | 42.87 | 42.99 | 42.95 | 42.93 | 68,265 | -0.02(-0.06%) |
Mar 03, 2015 | 43.00 | 43.00 | 42.87 | 42.95 | 165,573 | +0.00(+0.00%) |
Mar 02, 2015 | 43.07 | 43.07 | 42.92 | 42.95 | 60,736 | -0.08(-0.19%) |
Feb 27, 2015 | 43.05 | 43.09 | 42.97 | 43.04 | 146,082 | +0.06(+0.15%) |
Feb 26, 2015 | 43.04 | 43.04 | 42.95 | 42.97 | 147,902 | -0.10(-0.23%) |
Feb 25, 2015 | 42.99 | 43.16 | 42.99 | 43.07 | 574,015 | -0.01(-0.02%) |
Feb 24, 2015 | 42.99 | 43.10 | 42.91 | 43.08 | 157,463 | +0.09(+0.21%) |
Feb 23, 2015 | 42.93 | 43.01 | 42.93 | 42.99 | 249,685 | +0.06(+0.13%) |
Feb 20, 2015 | 43.01 | 43.02 | 42.89 | 42.93 | 163,013 | -0.04(-0.09%) |
Feb 19, 2015 | 42.99 | 42.99 | 42.91 | 42.97 | 56,687 | -0.02(-0.06%) |
Feb 18, 2015 | 42.93 | 43.04 | 42.86 | 42.99 | 253,485 | +0.10(+0.24%) |
Feb 17, 2015 | 43.01 | 43.02 | 42.86 | 42.89 | 351,301 | -0.07(-0.17%) |
Feb 13, 2015 | 43.01 | 42.96 | 42.96 | 42.96 | 85,980 | -0.07(-0.16%) |
Feb 12, 2015 | 42.98 | 43.05 | 42.98 | 43.03 | 293,045 | +0.02(+0.05%) |
Feb 11, 2015 | 43.04 | 43.05 | 42.96 | 43.01 | 151,919 | +0.00(+0.00%) |
Feb 10, 2015 | 43.03 | 43.04 | 42.96 | 43.01 | 91,903 | +0.02(+0.04%) |
Feb 09, 2015 | 43.07 | 43.08 | 42.99 | 42.99 | 99,326 | +0.01(+0.02%) |
Feb 06, 2015 | 43.08 | 43.11 | 42.98 | 42.99 | 290,934 | -0.14(-0.32%) |
Feb 05, 2015 | 43.12 | 43.13 | 43.03 | 43.12 | 81,628 | +0.04(+0.09%) |
Feb 04, 2015 | 43.04 | 43.11 | 43.01 | 43.08 | 76,257 | -0.02(-0.04%) |
Feb 03, 2015 | 43.12 | 43.16 | 43.07 | 43.10 | 88,198 | -0.03(-0.07%) |
Feb 02, 2015 | 42.99 | 43.18 | 42.98 | 43.13 | 483,782 | -0.10(-0.22%) |
Jan 30, 2015 | 43.17 | 43.23 | 43.17 | 43.23 | 540,643 | +0.15(+0.36%) |
Jan 29, 2015 | 43.11 | 43.12 | 43.02 | 43.08 | 500,392 | -0.07(-0.17%) |
Jan 28, 2015 | 43.08 | 43.20 | 43.03 | 43.15 | 187,947 | +0.10(+0.23%) |
Jan 27, 2015 | 43.04 | 43.11 | 43.00 | 43.05 | 70,629 | +0.04(+0.09%) |
Jan 26, 2015 | 43.01 | 43.08 | 42.94 | 43.01 | 850,374 | -0.06(-0.15%) |
Jan 23, 2015 | 43.06 | 43.12 | 43.01 | 43.08 | 585,859 | +0.05(+0.11%) |
Jan 22, 2015 | 43.05 | 43.05 | 42.95 | 43.03 | 144,219 | +0.01(+0.02%) |
Jan 21, 2015 | 43.03 | 43.03 | 42.92 | 43.02 | 61,601 | +0.01(+0.02%) |
Jan 20, 2015 | 43.07 | 43.08 | 42.97 | 43.01 | 109,467 | +0.01(+0.03%) |
Jan 16, 2015 | 43.07 | 43.09 | 42.97 | 43.00 | 169,587 | -0.14(-0.33%) |
Jan 15, 2015 | 43.03 | 43.14 | 43.03 | 43.14 | 346,951 | +0.06(+0.15%) |
Jan 14, 2015 | 43.11 | 43.11 | 43.04 | 43.08 | 592,867 | +0.03(+0.08%) |
Jan 13, 2015 | 42.97 | 43.07 | 42.97 | 43.04 | 76,921 | +0.02(+0.04%) |
Jan 12, 2015 | 43.02 | 43.08 | 42.99 | 43.03 | 286,019 | +0.00(+0.00%) |
Jan 09, 2015 | 42.95 | 43.08 | 42.95 | 43.03 | 164,953 | +0.08(+0.19%) |
Jan 08, 2015 | 42.87 | 42.98 | 42.87 | 42.95 | 324,051 | -0.05(-0.11%) |
Jan 07, 2015 | 43.05 | 43.05 | 42.98 | 42.99 | 189,507 | -0.12(-0.28%) |
Jan 06, 2015 | 43.03 | 43.13 | 43.02 | 43.12 | 355,067 | +0.10(+0.23%) |
Jan 05, 2015 | 43.00 | 43.03 | 42.94 | 43.02 | 234,878 | +0.11(+0.24%) |