Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.13 | 46.22 | 45.53 | 46.01 | 908,543 | -0.26(-0.55%) |
Mar 30, 2015 | 45.63 | 46.50 | 45.63 | 46.27 | 573,311 | +0.94(+2.07%) |
Mar 27, 2015 | 45.63 | 45.90 | 45.06 | 45.33 | 965,200 | +0.03(+0.07%) |
Mar 26, 2015 | 45.34 | 45.75 | 45.11 | 45.29 | 786,291 | -0.15(-0.33%) |
Mar 25, 2015 | 45.95 | 46.36 | 45.43 | 45.44 | 848,767 | -0.36(-0.79%) |
Mar 24, 2015 | 45.68 | 46.02 | 45.20 | 45.80 | 1,021,374 | +0.05(+0.11%) |
Mar 23, 2015 | 46.17 | 46.35 | 45.75 | 45.75 | 701,671 | -0.52(-1.12%) |
Mar 20, 2015 | 45.92 | 46.31 | 45.75 | 46.27 | 843,960 | +0.58(+1.28%) |
Mar 19, 2015 | 45.78 | 46.01 | 45.34 | 45.69 | 701,208 | -0.58(-1.26%) |
Mar 18, 2015 | 45.06 | 46.56 | 44.58 | 46.27 | 1,327,481 | +0.96(+2.13%) |
Mar 17, 2015 | 45.43 | 45.60 | 44.82 | 45.31 | 1,010,405 | -0.43(-0.94%) |
Mar 16, 2015 | 45.99 | 46.13 | 45.45 | 45.74 | 1,086,071 | -0.23(-0.50%) |
Mar 13, 2015 | 46.79 | 46.97 | 45.65 | 45.97 | 1,302,176 | -1.15(-2.45%) |
Mar 12, 2015 | 46.96 | 47.46 | 46.75 | 47.12 | 1,001,970 | +0.43(+0.92%) |
Mar 11, 2015 | 46.39 | 47.12 | 46.35 | 46.69 | 1,155,533 | +0.30(+0.66%) |
Mar 10, 2015 | 47.16 | 47.16 | 46.13 | 46.39 | 1,606,764 | -1.16(-2.44%) |
Mar 09, 2015 | 47.57 | 47.77 | 47.30 | 47.55 | 1,177,496 | +0.09(+0.19%) |
Mar 06, 2015 | 47.75 | 48.34 | 47.19 | 47.46 | 1,263,796 | -0.70(-1.45%) |
Mar 05, 2015 | 49.02 | 49.02 | 47.97 | 48.16 | 1,177,738 | -0.44(-0.90%) |
Mar 04, 2015 | 47.65 | 48.79 | 47.75 | 48.60 | 1,264,862 | +0.85(+1.78%) |
Mar 03, 2015 | 47.86 | 48.70 | 47.63 | 47.75 | 1,114,793 | -0.23(-0.48%) |
Mar 02, 2015 | 47.04 | 48.00 | 46.56 | 47.98 | 937,144 | +0.94(+2.00%) |
Feb 27, 2015 | 47.05 | 47.44 | 46.78 | 47.04 | 713,854 | -0.08(-0.17%) |
Feb 26, 2015 | 47.40 | 47.81 | 47.07 | 47.12 | 671,774 | -0.52(-1.09%) |
Feb 25, 2015 | 47.69 | 47.87 | 47.35 | 47.64 | 476,622 | -0.04(-0.09%) |
Feb 24, 2015 | 48.05 | 48.23 | 47.52 | 47.68 | 755,050 | -0.36(-0.75%) |
Feb 23, 2015 | 47.40 | 48.04 | 47.25 | 48.04 | 802,448 | +0.64(+1.36%) |
Feb 20, 2015 | 47.58 | 47.70 | 46.80 | 47.40 | 911,177 | -0.38(-0.79%) |
Feb 19, 2015 | 47.35 | 48.14 | 47.06 | 47.78 | 698,461 | +0.02(+0.03%) |
Feb 18, 2015 | 47.44 | 47.76 | 47.25 | 47.76 | 715,538 | +0.12(+0.26%) |
Feb 17, 2015 | 47.49 | 47.90 | 47.12 | 47.64 | 999,284 | -0.12(-0.24%) |
Feb 13, 2015 | 47.59 | 47.76 | 47.76 | 47.76 | 1,197,566 | +0.18(+0.38%) |
Feb 12, 2015 | 47.67 | 47.98 | 47.41 | 47.58 | 913,715 | +0.22(+0.47%) |
Feb 11, 2015 | 46.79 | 47.55 | 46.62 | 47.35 | 1,273,327 | +0.49(+1.05%) |
Feb 10, 2015 | 46.11 | 46.98 | 45.84 | 46.86 | 1,219,976 | +0.87(+1.89%) |
Feb 09, 2015 | 45.68 | 46.20 | 45.32 | 45.99 | 1,183,953 | +0.29(+0.63%) |
Feb 06, 2015 | 46.13 | 46.18 | 45.60 | 45.70 | 1,258,806 | -0.07(-0.16%) |
Feb 05, 2015 | 45.37 | 46.01 | 45.02 | 45.78 | 956,578 | +0.57(+1.27%) |
Feb 04, 2015 | 44.79 | 45.57 | 44.63 | 45.20 | 846,464 | +0.05(+0.11%) |
Feb 03, 2015 | 44.42 | 45.37 | 44.42 | 45.15 | 2,323,805 | +1.35(+3.09%) |
Feb 02, 2015 | 44.24 | 44.24 | 43.46 | 43.80 | 1,746,759 | -0.29(-0.65%) |
Jan 30, 2015 | 43.63 | 44.52 | 43.61 | 44.09 | 1,611,957 | -0.07(-0.15%) |
Jan 29, 2015 | 43.83 | 44.37 | 43.53 | 44.15 | 1,837,460 | +0.29(+0.65%) |
Jan 28, 2015 | 44.79 | 44.87 | 43.74 | 43.87 | 1,389,084 | -0.63(-1.42%) |
Jan 27, 2015 | 43.71 | 44.97 | 43.61 | 44.50 | 1,759,349 | -0.57(-1.26%) |
Jan 26, 2015 | 43.73 | 45.11 | 43.10 | 45.06 | 2,738,536 | +1.07(+2.42%) |
Jan 23, 2015 | 45.43 | 45.67 | 43.89 | 44.00 | 5,911,706 | -3.94(-8.23%) |
Jan 22, 2015 | 47.98 | 48.11 | 47.14 | 47.94 | 1,667,945 | +0.34(+0.71%) |
Jan 21, 2015 | 46.10 | 47.76 | 45.93 | 47.61 | 1,214,584 | +1.38(+2.98%) |
Jan 20, 2015 | 46.38 | 46.52 | 45.49 | 46.23 | 979,169 | -0.07(-0.16%) |
Jan 16, 2015 | 45.78 | 46.36 | 45.16 | 46.30 | 1,239,239 | +0.63(+1.38%) |
Jan 15, 2015 | 45.97 | 46.46 | 45.52 | 45.67 | 1,439,258 | +0.08(+0.18%) |
Jan 14, 2015 | 45.56 | 45.93 | 44.75 | 45.59 | 1,709,546 | -1.15(-2.46%) |
Jan 13, 2015 | 47.41 | 47.98 | 45.95 | 46.74 | 1,315,480 | -0.72(-1.52%) |
Jan 12, 2015 | 47.86 | 47.86 | 46.74 | 47.46 | 654,510 | -0.28(-0.58%) |
Jan 09, 2015 | 48.36 | 48.66 | 47.47 | 47.74 | 706,633 | -0.58(-1.20%) |
Jan 08, 2015 | 47.86 | 48.55 | 47.66 | 48.32 | 911,706 | +0.94(+1.99%) |
Jan 07, 2015 | 47.34 | 47.77 | 46.77 | 47.38 | 826,031 | +0.57(+1.23%) |
Jan 06, 2015 | 47.48 | 47.98 | 46.73 | 46.80 | 1,343,141 | -0.72(-1.52%) |
Jan 05, 2015 | 48.64 | 48.73 | 47.31 | 47.52 | 979,376 | -1.67(-3.40%) |