Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.84 | 43.34 | 42.76 | 42.80 | 1,377,156 | -0.24(-0.56%) |
Mar 30, 2015 | 42.74 | 43.06 | 42.57 | 43.04 | 669,821 | +0.51(+1.20%) |
Mar 27, 2015 | 42.48 | 43.00 | 42.26 | 42.53 | 616,089 | -0.26(-0.61%) |
Mar 26, 2015 | 42.93 | 43.17 | 42.57 | 42.79 | 786,208 | +0.05(+0.12%) |
Mar 25, 2015 | 42.50 | 43.04 | 42.22 | 42.74 | 934,931 | +0.14(+0.33%) |
Mar 24, 2015 | 43.55 | 43.55 | 42.57 | 42.60 | 705,881 | -0.61(-1.41%) |
Mar 23, 2015 | 42.28 | 43.32 | 42.28 | 43.21 | 821,086 | +0.77(+1.81%) |
Mar 20, 2015 | 42.50 | 42.74 | 42.33 | 42.44 | 1,087,216 | +0.25(+0.59%) |
Mar 19, 2015 | 42.16 | 42.30 | 41.84 | 42.19 | 920,717 | -0.38(-0.89%) |
Mar 18, 2015 | 41.40 | 42.90 | 41.19 | 42.57 | 1,257,167 | +0.96(+2.31%) |
Mar 17, 2015 | 41.23 | 41.96 | 41.07 | 41.61 | 1,192,851 | +0.07(+0.17%) |
Mar 16, 2015 | 41.82 | 41.82 | 41.06 | 41.54 | 900,108 | -0.26(-0.62%) |
Mar 13, 2015 | 41.81 | 41.98 | 41.39 | 41.80 | 1,542,135 | -0.25(-0.59%) |
Mar 12, 2015 | 42.36 | 43.14 | 41.93 | 42.05 | 1,227,477 | -0.17(-0.40%) |
Mar 11, 2015 | 42.89 | 42.89 | 42.16 | 42.22 | 868,006 | -0.79(-1.84%) |
Mar 10, 2015 | 42.50 | 43.05 | 42.16 | 43.01 | 1,329,173 | +0.15(+0.35%) |
Mar 09, 2015 | 43.67 | 43.92 | 42.86 | 42.86 | 2,283,782 | -0.84(-1.92%) |
Mar 06, 2015 | 43.95 | 44.40 | 43.47 | 43.70 | 625,004 | -0.72(-1.62%) |
Mar 05, 2015 | 44.32 | 44.80 | 44.16 | 44.42 | 397,740 | +0.16(+0.36%) |
Mar 04, 2015 | 44.50 | 44.45 | 43.94 | 44.26 | 618,475 | -0.19(-0.43%) |
Mar 03, 2015 | 44.17 | 44.55 | 43.97 | 44.45 | 2,096,048 | +0.32(+0.73%) |
Mar 02, 2015 | 44.63 | 44.73 | 44.04 | 44.13 | 598,370 | -0.47(-1.05%) |
Feb 27, 2015 | 44.31 | 44.74 | 44.28 | 44.60 | 1,089,047 | +0.27(+0.61%) |
Feb 26, 2015 | 44.97 | 45.23 | 44.19 | 44.33 | 745,291 | -1.49(-3.25%) |
Feb 25, 2015 | 45.45 | 46.13 | 45.38 | 45.82 | 602,031 | +0.32(+0.70%) |
Feb 24, 2015 | 45.49 | 45.76 | 45.27 | 45.50 | 1,004,543 | +0.07(+0.15%) |
Feb 23, 2015 | 45.54 | 45.97 | 45.27 | 45.43 | 684,185 | -0.56(-1.22%) |
Feb 20, 2015 | 45.56 | 46.08 | 45.25 | 45.99 | 1,326,525 | +0.49(+1.08%) |
Feb 19, 2015 | 45.12 | 45.65 | 44.60 | 45.50 | 1,345,462 | -0.08(-0.18%) |
Feb 18, 2015 | 45.84 | 46.13 | 45.36 | 45.58 | 676,877 | -0.32(-0.70%) |
Feb 17, 2015 | 45.84 | 46.39 | 45.34 | 45.90 | 851,623 | +0.13(+0.28%) |
Feb 13, 2015 | 45.61 | 45.77 | 45.77 | 45.77 | 675,100 | +0.36(+0.79%) |
Feb 12, 2015 | 45.15 | 45.47 | 44.95 | 45.41 | 897,101 | +0.69(+1.54%) |
Feb 11, 2015 | 45.30 | 45.58 | 44.69 | 44.72 | 1,349,726 | -0.80(-1.76%) |
Feb 10, 2015 | 45.59 | 45.90 | 44.80 | 45.52 | 898,714 | -0.07(-0.15%) |
Feb 09, 2015 | 46.22 | 46.44 | 45.45 | 45.59 | 806,709 | -0.58(-1.26%) |
Feb 06, 2015 | 46.32 | 46.50 | 45.72 | 46.17 | 1,908,707 | -0.13(-0.28%) |
Feb 05, 2015 | 45.52 | 46.36 | 45.36 | 46.30 | 611,461 | +0.92(+2.03%) |
Feb 04, 2015 | 45.49 | 45.80 | 44.95 | 45.38 | 1,725,727 | -0.40(-0.87%) |
Feb 03, 2015 | 45.65 | 46.24 | 45.00 | 45.78 | 2,085,515 | +0.63(+1.40%) |
Feb 02, 2015 | 44.64 | 45.15 | 44.18 | 45.15 | 2,736,353 | +0.75(+1.69%) |
Jan 30, 2015 | 44.11 | 45.09 | 43.60 | 44.40 | 1,503,574 | +0.16(+0.36%) |
Jan 29, 2015 | 44.05 | 44.34 | 43.09 | 44.24 | 1,828,129 | +0.19(+0.43%) |
Jan 28, 2015 | 45.12 | 45.22 | 43.88 | 44.05 | 1,183,117 | -1.01(-2.24%) |
Jan 27, 2015 | 44.80 | 45.28 | 44.49 | 45.06 | 1,067,026 | -0.12(-0.27%) |
Jan 26, 2015 | 45.16 | 45.44 | 44.84 | 45.18 | 610,840 | +0.09(+0.20%) |
Jan 23, 2015 | 44.79 | 45.62 | 44.70 | 45.09 | 1,716,147 | +0.07(+0.16%) |
Jan 22, 2015 | 45.42 | 45.67 | 44.69 | 45.02 | 1,805,121 | -0.10(-0.22%) |
Jan 21, 2015 | 44.07 | 45.17 | 43.73 | 45.12 | 1,494,354 | +1.22(+2.78%) |
Jan 20, 2015 | 43.64 | 44.42 | 43.11 | 43.90 | 2,121,851 | +0.00(+0.00%) |
Jan 16, 2015 | 42.49 | 43.92 | 42.45 | 43.90 | 2,963,566 | +1.54(+3.64%) |
Jan 15, 2015 | 42.49 | 42.96 | 42.01 | 42.36 | 2,165,618 | +0.28(+0.67%) |
Jan 14, 2015 | 41.05 | 42.24 | 40.55 | 42.08 | 2,747,726 | +0.28(+0.67%) |
Jan 13, 2015 | 42.40 | 42.93 | 41.44 | 41.80 | 2,672,404 | -0.88(-2.06%) |
Jan 12, 2015 | 43.32 | 43.86 | 42.25 | 42.68 | 3,491,038 | -1.69(-3.81%) |
Jan 09, 2015 | 44.50 | 44.57 | 43.83 | 44.37 | 1,047,189 | -0.13(-0.29%) |
Jan 08, 2015 | 44.24 | 44.80 | 43.91 | 44.50 | 1,537,017 | +0.57(+1.30%) |
Jan 07, 2015 | 44.27 | 44.60 | 43.37 | 43.93 | 2,088,680 | +0.04(+0.09%) |
Jan 06, 2015 | 44.49 | 45.15 | 43.00 | 43.89 | 2,896,647 | -0.90(-2.01%) |
Jan 05, 2015 | 46.51 | 46.56 | 44.68 | 44.79 | 1,907,890 | -2.13(-4.54%) |