Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.90 | 45.98 | 45.30 | 45.78 | 913,137 | -0.25(-0.55%) |
Mar 30, 2015 | 45.40 | 46.26 | 45.40 | 46.03 | 576,210 | +0.93(+2.07%) |
Mar 27, 2015 | 45.40 | 45.67 | 44.84 | 45.10 | 970,080 | +0.03(+0.07%) |
Mar 26, 2015 | 45.11 | 45.52 | 44.89 | 45.07 | 790,267 | -0.15(-0.33%) |
Mar 25, 2015 | 45.72 | 46.12 | 45.20 | 45.21 | 853,059 | -0.36(-0.79%) |
Mar 24, 2015 | 45.45 | 45.79 | 44.98 | 45.57 | 1,026,539 | +0.05(+0.11%) |
Mar 23, 2015 | 45.94 | 46.11 | 45.52 | 45.52 | 705,219 | -0.52(-1.12%) |
Mar 20, 2015 | 45.69 | 46.08 | 45.52 | 46.04 | 848,227 | +0.58(+1.28%) |
Mar 19, 2015 | 45.55 | 45.78 | 45.11 | 45.46 | 704,754 | -0.58(-1.26%) |
Mar 18, 2015 | 44.84 | 46.33 | 44.35 | 46.04 | 1,334,193 | +0.96(+2.13%) |
Mar 17, 2015 | 45.20 | 45.37 | 44.59 | 45.08 | 1,015,514 | -0.43(-0.94%) |
Mar 16, 2015 | 45.76 | 45.90 | 45.22 | 45.51 | 1,091,563 | -0.23(-0.50%) |
Mar 13, 2015 | 46.56 | 46.74 | 45.42 | 45.74 | 1,308,760 | -1.15(-2.45%) |
Mar 12, 2015 | 46.72 | 47.22 | 46.52 | 46.89 | 1,007,036 | +0.43(+0.92%) |
Mar 11, 2015 | 46.16 | 46.89 | 46.11 | 46.46 | 1,161,376 | +0.30(+0.66%) |
Mar 10, 2015 | 46.93 | 46.93 | 45.90 | 46.16 | 1,614,888 | -1.16(-2.44%) |
Mar 09, 2015 | 47.33 | 47.53 | 47.07 | 47.31 | 1,183,450 | +0.09(+0.19%) |
Mar 06, 2015 | 47.51 | 48.10 | 46.95 | 47.22 | 1,270,187 | -0.70(-1.45%) |
Mar 05, 2015 | 48.78 | 48.78 | 47.73 | 47.92 | 1,183,693 | -0.43(-0.90%) |
Mar 04, 2015 | 47.41 | 48.55 | 47.51 | 48.35 | 1,271,258 | +0.84(+1.78%) |
Mar 03, 2015 | 47.61 | 48.45 | 47.39 | 47.51 | 1,120,429 | -0.23(-0.48%) |
Mar 02, 2015 | 46.80 | 47.75 | 46.33 | 47.74 | 941,882 | +0.93(+2.00%) |
Feb 27, 2015 | 46.81 | 47.20 | 46.54 | 46.80 | 717,464 | -0.08(-0.17%) |
Feb 26, 2015 | 47.16 | 47.57 | 46.84 | 46.89 | 675,171 | -0.52(-1.09%) |
Feb 25, 2015 | 47.45 | 47.63 | 47.11 | 47.40 | 479,032 | -0.04(-0.09%) |
Feb 24, 2015 | 47.81 | 47.98 | 47.28 | 47.44 | 758,868 | -0.36(-0.75%) |
Feb 23, 2015 | 47.16 | 47.80 | 47.02 | 47.80 | 806,505 | +0.64(+1.36%) |
Feb 20, 2015 | 47.34 | 47.46 | 46.57 | 47.16 | 915,784 | -0.38(-0.79%) |
Feb 19, 2015 | 47.11 | 47.89 | 46.82 | 47.54 | 701,993 | +0.02(+0.03%) |
Feb 18, 2015 | 47.20 | 47.52 | 47.01 | 47.52 | 719,156 | +0.12(+0.26%) |
Feb 17, 2015 | 47.25 | 47.66 | 46.89 | 47.40 | 1,004,337 | -0.11(-0.24%) |
Feb 13, 2015 | 47.35 | 47.52 | 47.52 | 47.52 | 1,203,621 | +0.18(+0.38%) |
Feb 12, 2015 | 47.43 | 47.74 | 47.17 | 47.34 | 918,335 | +0.22(+0.47%) |
Feb 11, 2015 | 46.55 | 47.31 | 46.39 | 47.11 | 1,279,765 | +0.49(+1.05%) |
Feb 10, 2015 | 45.88 | 46.74 | 45.61 | 46.62 | 1,226,145 | +0.86(+1.89%) |
Feb 09, 2015 | 45.45 | 45.97 | 45.09 | 45.76 | 1,189,939 | +0.29(+0.63%) |
Feb 06, 2015 | 45.90 | 45.95 | 45.37 | 45.47 | 1,265,171 | -0.07(-0.16%) |
Feb 05, 2015 | 45.14 | 45.78 | 44.80 | 45.55 | 961,415 | +0.57(+1.27%) |
Feb 04, 2015 | 44.57 | 45.34 | 44.41 | 44.98 | 850,744 | +0.05(+0.11%) |
Feb 03, 2015 | 44.19 | 45.14 | 44.19 | 44.93 | 2,335,555 | +1.35(+3.09%) |
Feb 02, 2015 | 44.01 | 44.01 | 43.24 | 43.58 | 1,755,592 | -0.29(-0.65%) |
Jan 30, 2015 | 43.41 | 44.30 | 43.39 | 43.87 | 1,620,108 | -0.07(-0.15%) |
Jan 29, 2015 | 43.61 | 44.14 | 43.31 | 43.93 | 1,846,751 | +0.29(+0.65%) |
Jan 28, 2015 | 44.57 | 44.64 | 43.52 | 43.65 | 1,396,108 | -0.63(-1.42%) |
Jan 27, 2015 | 43.49 | 44.74 | 43.39 | 44.27 | 1,768,245 | -0.56(-1.26%) |
Jan 26, 2015 | 43.51 | 44.89 | 42.88 | 44.84 | 2,752,383 | +1.06(+2.42%) |
Jan 23, 2015 | 45.21 | 45.44 | 43.67 | 43.78 | 5,941,598 | -3.92(-8.23%) |
Jan 22, 2015 | 47.73 | 47.87 | 46.90 | 47.70 | 1,676,379 | +0.33(+0.71%) |
Jan 21, 2015 | 45.87 | 47.52 | 45.70 | 47.37 | 1,220,726 | +1.37(+2.98%) |
Jan 20, 2015 | 46.14 | 46.28 | 45.26 | 46.00 | 984,120 | -0.07(-0.16%) |
Jan 16, 2015 | 45.55 | 46.13 | 44.94 | 46.07 | 1,245,505 | +0.63(+1.38%) |
Jan 15, 2015 | 45.74 | 46.23 | 45.29 | 45.44 | 1,446,536 | +0.08(+0.18%) |
Jan 14, 2015 | 45.33 | 45.69 | 44.53 | 45.36 | 1,718,190 | -1.14(-2.46%) |
Jan 13, 2015 | 47.17 | 47.74 | 45.72 | 46.50 | 1,322,132 | -0.72(-1.52%) |
Jan 12, 2015 | 47.62 | 47.62 | 46.50 | 47.22 | 657,820 | -0.28(-0.58%) |
Jan 09, 2015 | 48.12 | 48.41 | 47.23 | 47.50 | 710,206 | -0.58(-1.20%) |
Jan 08, 2015 | 47.62 | 48.30 | 47.42 | 48.08 | 916,316 | +0.94(+1.99%) |
Jan 07, 2015 | 47.10 | 47.53 | 46.54 | 47.14 | 830,208 | +0.57(+1.23%) |
Jan 06, 2015 | 47.25 | 47.73 | 46.49 | 46.57 | 1,349,933 | -0.72(-1.52%) |
Jan 05, 2015 | 48.40 | 48.49 | 47.07 | 47.29 | 984,328 | -1.66(-3.40%) |