Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.65 | 46.29 | 44.77 | 45.99 | 21,133 | +0.34(+0.74%) |
Mar 30, 2015 | 45.49 | 45.88 | 44.78 | 45.65 | 14,891 | +0.11(+0.25%) |
Mar 27, 2015 | 46.36 | 46.36 | 45.20 | 45.54 | 30,037 | -0.64(-1.38%) |
Mar 26, 2015 | 44.80 | 46.35 | 44.80 | 46.17 | 19,530 | +0.82(+1.81%) |
Mar 25, 2015 | 44.77 | 45.36 | 43.79 | 45.36 | 45,668 | +0.81(+1.81%) |
Mar 24, 2015 | 44.45 | 44.76 | 44.45 | 44.55 | 11,193 | +0.08(+0.19%) |
Mar 23, 2015 | 44.47 | 44.90 | 43.31 | 44.47 | 27,228 | +0.23(+0.53%) |
Mar 20, 2015 | 43.32 | 45.98 | 43.22 | 44.23 | 31,876 | +0.69(+1.57%) |
Mar 19, 2015 | 44.91 | 45.08 | 43.31 | 43.55 | 19,237 | -0.73(-1.66%) |
Mar 18, 2015 | 45.24 | 45.24 | 43.54 | 44.28 | 55,684 | -1.18(-2.59%) |
Mar 17, 2015 | 45.20 | 46.36 | 45.18 | 45.46 | 31,804 | -0.90(-1.94%) |
Mar 16, 2015 | 46.72 | 46.72 | 45.18 | 46.36 | 45,665 | -1.11(-2.33%) |
Mar 13, 2015 | 47.29 | 47.96 | 46.83 | 47.46 | 43,133 | +0.11(+0.23%) |
Mar 12, 2015 | 48.10 | 48.10 | 46.82 | 47.36 | 19,218 | -0.27(-0.57%) |
Mar 11, 2015 | 46.67 | 47.63 | 45.41 | 47.63 | 14,179 | +2.07(+4.54%) |
Mar 10, 2015 | 45.49 | 46.36 | 45.40 | 45.56 | 20,796 | -0.19(-0.42%) |
Mar 09, 2015 | 45.40 | 46.98 | 45.09 | 45.75 | 28,009 | -0.73(-1.58%) |
Mar 06, 2015 | 44.92 | 46.51 | 44.59 | 46.48 | 44,683 | +0.69(+1.51%) |
Mar 05, 2015 | 46.20 | 46.20 | 45.28 | 45.79 | 18,204 | +0.45(+0.99%) |
Mar 04, 2015 | 44.72 | 45.34 | 43.88 | 45.34 | 26,263 | +0.06(+0.13%) |
Mar 03, 2015 | 45.90 | 45.90 | 43.79 | 45.28 | 45,498 | +0.48(+1.07%) |
Mar 02, 2015 | 43.26 | 44.81 | 43.16 | 44.80 | 28,907 | +0.68(+1.53%) |
Feb 27, 2015 | 42.52 | 44.13 | 42.36 | 44.13 | 13,517 | +1.61(+3.78%) |
Feb 26, 2015 | 41.09 | 42.68 | 40.87 | 42.52 | 26,231 | +1.16(+2.80%) |
Feb 25, 2015 | 41.14 | 42.04 | 40.86 | 41.36 | 29,345 | +0.50(+1.23%) |
Feb 24, 2015 | 42.51 | 42.75 | 40.65 | 40.86 | 17,454 | -0.67(-1.62%) |
Feb 23, 2015 | 39.80 | 41.73 | 39.03 | 41.53 | 29,295 | +1.11(+2.74%) |
Feb 20, 2015 | 40.07 | 40.47 | 39.66 | 40.42 | 31,028 | +0.24(+0.61%) |
Feb 19, 2015 | 39.92 | 40.56 | 39.25 | 40.18 | 34,214 | -0.21(-0.53%) |
Feb 18, 2015 | 40.47 | 41.25 | 39.38 | 40.39 | 71,609 | -1.36(-3.27%) |
Feb 17, 2015 | 41.67 | 42.20 | 40.74 | 41.76 | 73,050 | -1.39(-3.23%) |
Feb 13, 2015 | 45.11 | 43.15 | 43.15 | 43.15 | 43,493 | -1.07(-2.41%) |
Feb 12, 2015 | 43.47 | 44.22 | 43.47 | 44.21 | 36,755 | +0.75(+1.72%) |
Feb 11, 2015 | 42.27 | 43.47 | 42.27 | 43.47 | 36,966 | +0.61(+1.42%) |
Feb 10, 2015 | 41.80 | 43.07 | 40.77 | 42.86 | 33,754 | +0.98(+2.33%) |
Feb 09, 2015 | 42.20 | 42.22 | 41.88 | 41.88 | 27,961 | +0.63(+1.54%) |
Feb 06, 2015 | 39.98 | 41.35 | 39.98 | 41.25 | 34,813 | +1.49(+3.76%) |
Feb 05, 2015 | 40.12 | 40.58 | 39.58 | 39.75 | 50,408 | +0.84(+2.15%) |
Feb 04, 2015 | 39.41 | 39.55 | 38.65 | 38.92 | 65,284 | +0.11(+0.29%) |
Feb 03, 2015 | 37.39 | 39.60 | 37.39 | 38.80 | 56,122 | +1.20(+3.19%) |
Feb 02, 2015 | 37.09 | 38.07 | 36.84 | 37.61 | 70,938 | +0.94(+2.57%) |
Jan 30, 2015 | 35.85 | 36.86 | 35.85 | 36.66 | 35,459 | +0.67(+1.86%) |
Jan 29, 2015 | 35.19 | 36.30 | 34.98 | 35.99 | 32,509 | +0.05(+0.13%) |
Jan 28, 2015 | 36.01 | 36.20 | 35.22 | 35.95 | 62,747 | +0.26(+0.72%) |
Jan 27, 2015 | 35.54 | 36.23 | 35.22 | 35.69 | 60,796 | -0.13(-0.37%) |
Jan 26, 2015 | 35.09 | 36.17 | 35.09 | 35.82 | 70,664 | +0.85(+2.44%) |
Jan 23, 2015 | 36.26 | 36.48 | 34.97 | 34.97 | 43,874 | -0.76(-2.12%) |
Jan 22, 2015 | 35.41 | 36.17 | 34.90 | 35.73 | 77,286 | +0.98(+2.81%) |
Jan 21, 2015 | 34.84 | 35.64 | 34.44 | 34.75 | 64,903 | -0.08(-0.24%) |
Jan 20, 2015 | 34.58 | 35.47 | 33.86 | 34.83 | 100,945 | +0.25(+0.72%) |
Jan 16, 2015 | 35.83 | 35.83 | 33.79 | 34.58 | 121,094 | +0.56(+1.64%) |
Jan 15, 2015 | 34.31 | 34.66 | 33.71 | 34.03 | 84,200 | -0.25(-0.72%) |
Jan 14, 2015 | 34.46 | 34.90 | 34.27 | 34.27 | 64,077 | -1.17(-3.29%) |
Jan 13, 2015 | 36.15 | 36.79 | 34.35 | 35.44 | 66,460 | -1.09(-3.00%) |
Jan 12, 2015 | 38.86 | 38.86 | 36.52 | 36.54 | 43,446 | -2.57(-6.57%) |
Jan 09, 2015 | 39.98 | 40.30 | 39.04 | 39.11 | 34,044 | +0.30(+0.78%) |
Jan 08, 2015 | 36.49 | 38.93 | 36.49 | 38.80 | 54,004 | +2.32(+6.35%) |
Jan 07, 2015 | 35.41 | 37.06 | 35.41 | 36.49 | 54,442 | +1.34(+3.80%) |
Jan 06, 2015 | 36.68 | 36.81 | 33.94 | 35.15 | 91,125 | -1.90(-5.14%) |
Jan 05, 2015 | 36.98 | 37.76 | 36.54 | 37.06 | 32,761 | -0.38(-1.03%) |