Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.97 | 48.61 | 47.33 | 47.79 | 645,394 | -0.18(-0.37%) |
Mar 30, 2015 | 47.42 | 48.14 | 46.93 | 47.97 | 448,731 | +0.94(+2.01%) |
Mar 27, 2015 | 45.57 | 47.12 | 45.52 | 47.02 | 436,291 | +1.52(+3.35%) |
Mar 26, 2015 | 45.37 | 45.61 | 44.73 | 45.50 | 405,502 | -0.08(-0.17%) |
Mar 25, 2015 | 45.83 | 46.45 | 45.53 | 45.58 | 431,189 | -0.25(-0.54%) |
Mar 24, 2015 | 45.30 | 46.24 | 44.58 | 45.83 | 440,101 | +0.68(+1.50%) |
Mar 23, 2015 | 45.05 | 45.90 | 44.52 | 45.15 | 615,415 | -0.05(-0.11%) |
Mar 20, 2015 | 44.51 | 46.53 | 44.51 | 45.20 | 904,578 | +1.09(+2.47%) |
Mar 19, 2015 | 44.66 | 45.15 | 43.52 | 44.11 | 484,264 | -0.43(-0.97%) |
Mar 18, 2015 | 42.52 | 44.76 | 42.11 | 44.54 | 857,147 | +2.14(+5.05%) |
Mar 17, 2015 | 42.54 | 43.13 | 42.10 | 42.40 | 429,491 | -0.45(-1.05%) |
Mar 16, 2015 | 42.87 | 43.27 | 42.32 | 42.85 | 423,084 | +0.17(+0.39%) |
Mar 13, 2015 | 42.78 | 43.01 | 42.26 | 42.68 | 410,369 | -0.33(-0.78%) |
Mar 12, 2015 | 42.82 | 43.46 | 42.40 | 43.02 | 539,385 | +0.01(+0.02%) |
Mar 11, 2015 | 41.56 | 43.21 | 41.39 | 43.01 | 535,640 | +1.39(+3.33%) |
Mar 10, 2015 | 41.64 | 42.11 | 41.43 | 41.62 | 320,019 | -0.31(-0.75%) |
Mar 09, 2015 | 41.83 | 42.28 | 41.21 | 41.94 | 448,956 | +0.34(+0.83%) |
Mar 06, 2015 | 42.60 | 42.83 | 41.23 | 41.59 | 577,924 | -1.46(-3.40%) |
Mar 05, 2015 | 42.72 | 43.23 | 42.39 | 43.06 | 436,254 | +0.55(+1.29%) |
Mar 04, 2015 | 42.17 | 42.74 | 41.76 | 42.51 | 521,492 | +0.26(+0.60%) |
Mar 03, 2015 | 43.30 | 43.64 | 41.97 | 42.25 | 1,084,971 | -1.29(-2.96%) |
Mar 02, 2015 | 43.60 | 43.91 | 42.93 | 43.54 | 399,277 | -0.20(-0.45%) |
Feb 27, 2015 | 42.78 | 43.94 | 42.67 | 43.73 | 624,070 | +1.01(+2.37%) |
Feb 26, 2015 | 43.04 | 43.30 | 42.38 | 42.72 | 325,202 | -0.24(-0.55%) |
Feb 25, 2015 | 43.20 | 43.63 | 42.90 | 42.96 | 662,968 | -0.34(-0.79%) |
Feb 24, 2015 | 42.58 | 43.77 | 41.99 | 43.30 | 1,225,089 | +2.19(+5.33%) |
Feb 23, 2015 | 41.45 | 41.88 | 40.72 | 41.11 | 465,343 | -0.61(-1.46%) |
Feb 20, 2015 | 41.56 | 41.86 | 40.97 | 41.72 | 486,872 | -0.02(-0.05%) |
Feb 19, 2015 | 41.95 | 42.06 | 41.15 | 41.74 | 430,361 | -0.33(-0.79%) |
Feb 18, 2015 | 41.62 | 42.14 | 41.13 | 42.07 | 776,348 | +0.57(+1.37%) |
Feb 17, 2015 | 41.09 | 41.63 | 40.45 | 41.50 | 528,551 | +0.29(+0.72%) |
Feb 13, 2015 | 41.30 | 41.21 | 41.21 | 41.21 | 780,114 | -0.09(-0.21%) |
Feb 12, 2015 | 39.92 | 41.38 | 39.76 | 41.30 | 844,843 | +1.74(+4.40%) |
Feb 11, 2015 | 38.99 | 40.19 | 38.93 | 39.56 | 554,697 | -0.08(-0.20%) |
Feb 10, 2015 | 39.10 | 40.04 | 39.06 | 39.64 | 582,692 | +0.66(+1.69%) |
Feb 09, 2015 | 38.44 | 39.24 | 38.16 | 38.98 | 384,659 | +0.62(+1.61%) |
Feb 06, 2015 | 37.86 | 38.49 | 37.59 | 38.36 | 1,193,941 | +0.66(+1.75%) |
Feb 05, 2015 | 38.16 | 38.55 | 37.23 | 37.70 | 522,262 | -0.46(-1.21%) |
Feb 04, 2015 | 36.56 | 38.28 | 36.36 | 38.16 | 1,009,788 | +1.32(+3.57%) |
Feb 03, 2015 | 35.77 | 36.90 | 35.60 | 36.85 | 584,548 | +1.06(+2.97%) |
Feb 02, 2015 | 35.65 | 36.22 | 34.91 | 35.78 | 714,277 | +0.01(+0.03%) |
Jan 30, 2015 | 35.37 | 35.95 | 34.88 | 35.77 | 1,068,835 | +0.26(+0.72%) |
Jan 29, 2015 | 33.90 | 35.55 | 32.05 | 35.52 | 1,221,486 | +2.80(+8.56%) |
Jan 28, 2015 | 33.66 | 33.66 | 32.46 | 32.72 | 1,028,142 | -0.68(-2.03%) |
Jan 27, 2015 | 32.93 | 33.63 | 32.55 | 33.40 | 757,668 | -0.01(-0.03%) |
Jan 26, 2015 | 32.92 | 33.51 | 32.29 | 33.41 | 726,842 | +0.98(+3.03%) |
Jan 23, 2015 | 32.50 | 32.85 | 31.83 | 32.42 | 498,244 | -0.02(-0.06%) |
Jan 22, 2015 | 32.13 | 32.65 | 31.58 | 32.44 | 557,089 | +0.55(+1.73%) |
Jan 21, 2015 | 31.33 | 32.01 | 31.33 | 31.89 | 593,897 | +0.51(+1.63%) |
Jan 20, 2015 | 32.67 | 32.80 | 31.14 | 31.38 | 1,080,051 | -1.86(-5.59%) |
Jan 16, 2015 | 32.65 | 33.70 | 31.80 | 33.24 | 1,006,621 | +0.25(+0.74%) |
Jan 15, 2015 | 34.80 | 35.19 | 32.88 | 32.99 | 1,163,484 | -1.81(-5.19%) |
Jan 14, 2015 | 35.10 | 35.72 | 34.10 | 34.80 | 743,124 | -0.70(-1.97%) |
Jan 13, 2015 | 37.39 | 37.68 | 34.93 | 35.50 | 1,305,037 | -1.28(-3.47%) |
Jan 12, 2015 | 36.17 | 36.95 | 35.65 | 36.78 | 545,495 | +0.61(+1.68%) |
Jan 09, 2015 | 36.23 | 36.89 | 35.87 | 36.17 | 561,961 | +0.11(+0.30%) |
Jan 08, 2015 | 36.26 | 36.42 | 35.86 | 36.06 | 555,076 | +0.12(+0.33%) |
Jan 07, 2015 | 34.78 | 36.30 | 34.59 | 35.94 | 582,579 | +1.45(+4.22%) |
Jan 06, 2015 | 34.58 | 34.79 | 33.83 | 34.49 | 612,142 | -0.06(-0.17%) |
Jan 05, 2015 | 34.88 | 34.88 | 34.25 | 34.55 | 439,156 | -0.50(-1.43%) |