Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.80 | 43.20 | 42.68 | 42.96 | 447,626 | -0.02(-0.04%) |
Mar 30, 2015 | 42.61 | 43.10 | 42.42 | 42.98 | 604,944 | +0.56(+1.32%) |
Mar 27, 2015 | 42.20 | 42.61 | 42.16 | 42.42 | 179,871 | +0.28(+0.67%) |
Mar 26, 2015 | 42.39 | 42.62 | 42.10 | 42.14 | 315,960 | -0.34(-0.80%) |
Mar 25, 2015 | 43.08 | 43.27 | 42.47 | 42.47 | 381,995 | -0.50(-1.17%) |
Mar 24, 2015 | 43.45 | 43.62 | 42.88 | 42.97 | 469,047 | -0.48(-1.11%) |
Mar 23, 2015 | 43.42 | 43.61 | 43.39 | 43.45 | 595,569 | +0.02(+0.04%) |
Mar 20, 2015 | 43.25 | 43.49 | 42.99 | 43.44 | 309,524 | +0.43(+1.00%) |
Mar 19, 2015 | 43.26 | 43.71 | 42.92 | 43.01 | 310,483 | -0.47(-1.07%) |
Mar 18, 2015 | 42.31 | 43.68 | 42.20 | 43.47 | 663,898 | +1.17(+2.76%) |
Mar 17, 2015 | 42.28 | 42.51 | 42.15 | 42.30 | 420,075 | -0.03(-0.07%) |
Mar 16, 2015 | 41.89 | 42.64 | 41.89 | 42.33 | 586,949 | +0.68(+1.64%) |
Mar 13, 2015 | 42.02 | 42.02 | 41.29 | 41.65 | 581,292 | -0.44(-1.05%) |
Mar 12, 2015 | 41.35 | 42.23 | 41.35 | 42.09 | 481,344 | +0.79(+1.91%) |
Mar 11, 2015 | 41.62 | 41.74 | 41.21 | 41.30 | 275,151 | -0.25(-0.60%) |
Mar 10, 2015 | 41.50 | 41.98 | 41.41 | 41.55 | 317,428 | -0.06(-0.14%) |
Mar 09, 2015 | 41.64 | 41.82 | 41.54 | 41.61 | 583,128 | +0.06(+0.16%) |
Mar 06, 2015 | 42.44 | 42.44 | 41.40 | 41.54 | 982,236 | -1.24(-2.91%) |
Mar 05, 2015 | 42.57 | 42.98 | 42.57 | 42.79 | 257,103 | +0.31(+0.74%) |
Mar 04, 2015 | 42.59 | 42.78 | 42.35 | 42.48 | 466,159 | -0.30(-0.70%) |
Mar 03, 2015 | 42.35 | 42.78 | 42.22 | 42.78 | 670,262 | +0.32(+0.76%) |
Mar 02, 2015 | 43.21 | 43.22 | 42.18 | 42.45 | 20,545,688 | -0.87(-2.01%) |
Feb 27, 2015 | 43.28 | 43.45 | 43.11 | 43.32 | 503,519 | -0.02(-0.04%) |
Feb 26, 2015 | 43.70 | 43.82 | 43.28 | 43.34 | 396,315 | -0.31(-0.72%) |
Feb 25, 2015 | 44.29 | 44.34 | 43.60 | 43.65 | 1,349,827 | -0.64(-1.44%) |
Feb 24, 2015 | 44.05 | 44.54 | 43.94 | 44.29 | 423,258 | +0.27(+0.62%) |
Feb 23, 2015 | 43.72 | 44.03 | 43.71 | 44.02 | 508,547 | +0.26(+0.59%) |
Feb 20, 2015 | 43.70 | 43.79 | 43.17 | 43.76 | 995,141 | +0.04(+0.10%) |
Feb 19, 2015 | 43.98 | 44.17 | 43.57 | 43.71 | 1,194,440 | -0.46(-1.04%) |
Feb 18, 2015 | 43.04 | 44.19 | 43.04 | 44.17 | 1,548,153 | +1.04(+2.41%) |
Feb 17, 2015 | 43.05 | 43.57 | 42.84 | 43.13 | 11,290,040 | -0.07(-0.17%) |
Feb 13, 2015 | 43.78 | 43.20 | 43.20 | 43.20 | 1,024,867 | -0.65(-1.49%) |
Feb 12, 2015 | 44.18 | 44.18 | 43.73 | 43.86 | 494,648 | -0.16(-0.36%) |
Feb 11, 2015 | 44.93 | 44.93 | 43.97 | 44.02 | 690,560 | -0.94(-2.09%) |
Feb 10, 2015 | 44.22 | 45.02 | 44.13 | 44.96 | 523,421 | +0.87(+1.97%) |
Feb 09, 2015 | 44.39 | 44.72 | 43.90 | 44.09 | 1,009,945 | -0.40(-0.91%) |
Feb 06, 2015 | 46.23 | 46.23 | 44.27 | 44.49 | 568,429 | -1.90(-4.09%) |
Feb 05, 2015 | 46.19 | 46.48 | 45.90 | 46.39 | 312,920 | +0.43(+0.94%) |
Feb 04, 2015 | 46.51 | 46.61 | 45.90 | 45.96 | 633,427 | -0.61(-1.31%) |
Feb 03, 2015 | 46.33 | 46.70 | 46.10 | 46.57 | 776,452 | +0.25(+0.54%) |
Feb 02, 2015 | 46.20 | 46.50 | 45.67 | 46.31 | 4,271,984 | +0.23(+0.50%) |
Jan 30, 2015 | 47.09 | 47.09 | 46.08 | 46.09 | 542,660 | -1.16(-2.45%) |
Jan 29, 2015 | 46.61 | 47.25 | 46.33 | 47.25 | 315,584 | +0.66(+1.42%) |
Jan 28, 2015 | 47.20 | 47.52 | 46.46 | 46.58 | 325,820 | -0.47(-1.00%) |
Jan 27, 2015 | 46.79 | 47.25 | 46.79 | 47.05 | 349,218 | +0.05(+0.11%) |
Jan 26, 2015 | 46.91 | 47.15 | 46.51 | 47.00 | 504,820 | +0.01(+0.02%) |
Jan 23, 2015 | 46.87 | 47.17 | 46.87 | 46.99 | 426,867 | +0.17(+0.36%) |
Jan 22, 2015 | 47.02 | 47.20 | 46.52 | 46.82 | 698,158 | -0.18(-0.39%) |
Jan 21, 2015 | 46.52 | 47.04 | 46.15 | 47.01 | 574,896 | +0.45(+0.96%) |
Jan 20, 2015 | 46.67 | 46.67 | 46.13 | 46.56 | 3,822,380 | +0.10(+0.21%) |
Jan 16, 2015 | 46.07 | 46.49 | 45.93 | 46.46 | 2,104,274 | +0.40(+0.88%) |
Jan 15, 2015 | 45.74 | 46.15 | 45.72 | 46.06 | 393,614 | +0.32(+0.71%) |
Jan 14, 2015 | 45.24 | 45.79 | 45.02 | 45.73 | 495,883 | +0.39(+0.85%) |
Jan 13, 2015 | 45.49 | 45.98 | 45.11 | 45.35 | 517,731 | +0.18(+0.41%) |
Jan 12, 2015 | 45.31 | 45.40 | 44.91 | 45.16 | 616,541 | -0.14(-0.31%) |
Jan 09, 2015 | 45.64 | 45.68 | 45.08 | 45.30 | 712,083 | -0.32(-0.70%) |
Jan 08, 2015 | 45.65 | 45.76 | 45.45 | 45.62 | 974,667 | +0.36(+0.79%) |
Jan 07, 2015 | 45.13 | 45.40 | 44.72 | 45.27 | 772,642 | +0.46(+1.03%) |
Jan 06, 2015 | 44.76 | 45.56 | 44.76 | 44.80 | 1,708,510 | +0.04(+0.09%) |
Jan 05, 2015 | 45.32 | 45.40 | 44.61 | 44.77 | 1,154,441 | -0.65(-1.43%) |