Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.31 | 43.52 | 43.22 | 43.30 | 346,534 | -0.06(-0.14%) |
Mar 30, 2015 | 43.86 | 44.12 | 43.22 | 43.36 | 283,982 | -0.33(-0.76%) |
Mar 27, 2015 | 43.49 | 43.89 | 42.82 | 43.69 | 289,181 | +0.11(+0.25%) |
Mar 26, 2015 | 43.74 | 43.98 | 43.02 | 43.58 | 320,914 | -0.49(-1.11%) |
Mar 25, 2015 | 45.54 | 45.54 | 43.97 | 44.07 | 493,384 | -1.79(-3.90%) |
Mar 24, 2015 | 45.54 | 46.32 | 45.54 | 45.86 | 303,218 | +0.35(+0.77%) |
Mar 23, 2015 | 45.03 | 45.78 | 44.82 | 45.51 | 170,268 | +0.37(+0.82%) |
Mar 20, 2015 | 45.60 | 45.60 | 44.98 | 45.14 | 403,753 | -0.33(-0.73%) |
Mar 19, 2015 | 45.73 | 45.80 | 45.30 | 45.47 | 156,267 | -0.28(-0.61%) |
Mar 18, 2015 | 45.29 | 45.78 | 44.94 | 45.75 | 154,506 | +0.19(+0.42%) |
Mar 17, 2015 | 45.13 | 45.72 | 45.00 | 45.56 | 95,084 | +0.21(+0.46%) |
Mar 16, 2015 | 45.66 | 45.75 | 45.01 | 45.35 | 116,741 | +0.04(+0.09%) |
Mar 13, 2015 | 45.71 | 46.11 | 44.82 | 45.31 | 120,654 | -0.58(-1.26%) |
Mar 12, 2015 | 44.22 | 45.94 | 44.22 | 45.89 | 224,179 | +1.76(+3.99%) |
Mar 11, 2015 | 44.16 | 44.46 | 43.81 | 44.13 | 210,246 | -0.10(-0.23%) |
Mar 10, 2015 | 44.28 | 44.62 | 44.05 | 44.23 | 132,164 | -0.42(-0.94%) |
Mar 09, 2015 | 44.46 | 44.81 | 44.40 | 44.65 | 89,052 | +0.29(+0.65%) |
Mar 06, 2015 | 44.56 | 44.90 | 43.74 | 44.36 | 159,621 | -0.55(-1.22%) |
Mar 05, 2015 | 44.94 | 45.11 | 44.45 | 44.91 | 143,922 | -0.14(-0.31%) |
Mar 04, 2015 | 45.00 | 45.25 | 45.30 | 45.05 | 189,325 | -0.25(-0.55%) |
Mar 03, 2015 | 45.94 | 45.94 | 45.15 | 45.30 | 181,202 | -0.81(-1.76%) |
Mar 02, 2015 | 45.77 | 46.46 | 45.77 | 46.11 | 127,289 | +0.25(+0.55%) |
Feb 27, 2015 | 46.22 | 46.22 | 45.63 | 45.86 | 190,383 | -0.55(-1.19%) |
Feb 26, 2015 | 46.27 | 46.50 | 45.97 | 46.41 | 232,185 | -0.02(-0.04%) |
Feb 25, 2015 | 46.35 | 46.57 | 46.02 | 46.43 | 172,015 | +0.08(+0.17%) |
Feb 24, 2015 | 46.09 | 46.75 | 45.90 | 46.35 | 190,017 | +0.26(+0.56%) |
Feb 23, 2015 | 46.37 | 46.38 | 45.50 | 46.09 | 245,118 | -0.59(-1.26%) |
Feb 20, 2015 | 47.07 | 47.33 | 46.12 | 46.68 | 597,431 | -0.27(-0.58%) |
Feb 19, 2015 | 45.93 | 48.29 | 45.88 | 46.95 | 525,045 | +1.55(+3.41%) |
Feb 18, 2015 | 44.52 | 45.51 | 44.52 | 45.40 | 182,798 | +0.79(+1.77%) |
Feb 17, 2015 | 44.92 | 45.49 | 44.36 | 44.61 | 269,809 | -0.14(-0.31%) |
Feb 13, 2015 | 44.74 | 44.75 | 44.75 | 44.75 | 154,200 | +0.16(+0.36%) |
Feb 12, 2015 | 44.40 | 44.98 | 44.16 | 44.59 | 147,397 | +0.60(+1.36%) |
Feb 11, 2015 | 43.70 | 44.31 | 43.70 | 43.99 | 147,544 | +0.13(+0.30%) |
Feb 10, 2015 | 44.42 | 44.49 | 43.64 | 43.86 | 250,201 | -0.32(-0.72%) |
Feb 09, 2015 | 43.99 | 44.84 | 43.69 | 44.18 | 258,099 | +0.13(+0.30%) |
Feb 06, 2015 | 45.26 | 45.47 | 43.37 | 44.05 | 354,457 | -1.36(-2.99%) |
Feb 05, 2015 | 45.10 | 45.45 | 44.87 | 45.41 | 142,126 | +0.57(+1.27%) |
Feb 04, 2015 | 45.10 | 45.63 | 44.60 | 44.84 | 145,831 | -0.61(-1.34%) |
Feb 03, 2015 | 44.55 | 45.53 | 44.51 | 45.45 | 204,645 | +1.25(+2.83%) |
Feb 02, 2015 | 43.99 | 44.33 | 43.39 | 44.20 | 158,404 | +0.38(+0.87%) |
Jan 30, 2015 | 44.81 | 45.49 | 43.77 | 43.82 | 279,387 | -1.24(-2.75%) |
Jan 29, 2015 | 44.32 | 45.15 | 44.03 | 45.06 | 142,032 | +0.77(+1.74%) |
Jan 28, 2015 | 44.91 | 44.98 | 43.88 | 44.29 | 200,983 | -0.27(-0.61%) |
Jan 27, 2015 | 44.32 | 44.78 | 44.10 | 44.56 | 222,335 | -0.36(-0.80%) |
Jan 26, 2015 | 44.69 | 44.98 | 44.21 | 44.92 | 208,814 | +0.19(+0.42%) |
Jan 23, 2015 | 44.69 | 44.94 | 44.36 | 44.73 | 157,429 | +0.08(+0.18%) |
Jan 22, 2015 | 44.01 | 44.66 | 43.71 | 44.65 | 267,474 | +1.00(+2.29%) |
Jan 21, 2015 | 42.89 | 43.91 | 42.76 | 43.65 | 270,732 | +0.58(+1.35%) |
Jan 20, 2015 | 43.24 | 43.85 | 42.63 | 43.07 | 254,947 | -0.28(-0.65%) |
Jan 16, 2015 | 42.92 | 43.60 | 42.88 | 43.35 | 237,472 | +0.26(+0.60%) |
Jan 15, 2015 | 44.04 | 44.04 | 42.67 | 43.09 | 206,525 | -0.86(-1.96%) |
Jan 14, 2015 | 44.17 | 44.26 | 43.34 | 43.95 | 203,822 | -0.64(-1.44%) |
Jan 13, 2015 | 44.37 | 45.05 | 44.09 | 44.59 | 256,487 | +0.65(+1.48%) |
Jan 12, 2015 | 44.13 | 44.27 | 43.29 | 43.94 | 258,857 | -0.20(-0.45%) |
Jan 09, 2015 | 44.95 | 44.95 | 43.86 | 44.14 | 198,684 | -0.76(-1.69%) |
Jan 08, 2015 | 44.99 | 45.57 | 44.40 | 44.90 | 214,254 | +0.00(+0.00%) |
Jan 07, 2015 | 44.90 | 45.50 | 44.62 | 44.90 | 201,337 | +0.34(+0.76%) |
Jan 06, 2015 | 45.93 | 45.93 | 44.13 | 44.56 | 213,278 | -0.78(-1.72%) |
Jan 05, 2015 | 45.39 | 46.16 | 44.92 | 45.34 | 210,720 | -0.24(-0.53%) |