Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.31 | 44.31 | 43.43 | 43.53 | 3,531,587 | -0.94(-2.11%) |
Mar 30, 2015 | 43.88 | 44.67 | 43.87 | 44.47 | 507,353 | +0.62(+1.41%) |
Mar 27, 2015 | 43.73 | 43.89 | 43.34 | 43.85 | 345,467 | +0.15(+0.34%) |
Mar 26, 2015 | 43.54 | 44.08 | 43.35 | 43.70 | 764,963 | -0.04(-0.09%) |
Mar 25, 2015 | 44.21 | 44.31 | 43.73 | 43.74 | 623,224 | -0.38(-0.86%) |
Mar 24, 2015 | 44.29 | 44.63 | 43.83 | 44.12 | 349,139 | -0.17(-0.38%) |
Mar 23, 2015 | 44.56 | 44.82 | 44.27 | 44.29 | 477,590 | -0.20(-0.45%) |
Mar 20, 2015 | 44.06 | 44.59 | 43.89 | 44.49 | 706,174 | +0.64(+1.46%) |
Mar 19, 2015 | 44.20 | 44.34 | 43.58 | 43.85 | 324,634 | -0.52(-1.17%) |
Mar 18, 2015 | 43.29 | 44.46 | 43.15 | 44.37 | 485,666 | +1.04(+2.39%) |
Mar 17, 2015 | 43.41 | 43.79 | 43.14 | 43.33 | 626,651 | -0.33(-0.75%) |
Mar 16, 2015 | 43.64 | 44.64 | 43.48 | 43.66 | 557,021 | +0.17(+0.39%) |
Mar 13, 2015 | 43.28 | 43.69 | 42.88 | 43.49 | 556,309 | +0.15(+0.35%) |
Mar 12, 2015 | 43.03 | 43.78 | 42.95 | 43.34 | 503,985 | +0.28(+0.65%) |
Mar 11, 2015 | 42.96 | 43.42 | 42.91 | 43.06 | 688,214 | +0.12(+0.28%) |
Mar 10, 2015 | 43.22 | 43.40 | 42.78 | 42.94 | 1,094,759 | -0.73(-1.67%) |
Mar 09, 2015 | 44.02 | 44.08 | 43.28 | 43.67 | 1,091,224 | -0.17(-0.39%) |
Mar 06, 2015 | 44.70 | 44.91 | 43.70 | 43.84 | 730,940 | -1.03(-2.29%) |
Mar 05, 2015 | 44.81 | 45.15 | 44.81 | 44.87 | 987,417 | +0.21(+0.47%) |
Mar 04, 2015 | 44.20 | 44.68 | 44.32 | 44.66 | 726,649 | +0.34(+0.77%) |
Mar 03, 2015 | 43.56 | 44.35 | 43.56 | 44.32 | 664,212 | +0.59(+1.35%) |
Mar 02, 2015 | 44.38 | 44.43 | 43.08 | 43.73 | 1,935,382 | -0.65(-1.46%) |
Feb 27, 2015 | 44.88 | 45.13 | 44.15 | 44.38 | 861,598 | -0.45(-1.00%) |
Feb 26, 2015 | 44.08 | 45.04 | 43.75 | 44.83 | 1,508,969 | +0.75(+1.70%) |
Feb 25, 2015 | 44.84 | 44.91 | 44.00 | 44.08 | 776,694 | -0.96(-2.13%) |
Feb 24, 2015 | 45.87 | 45.94 | 44.94 | 45.04 | 1,586,851 | -0.78(-1.70%) |
Feb 23, 2015 | 46.03 | 46.96 | 45.38 | 45.81 | 2,724,980 | +1.60(+3.61%) |
Feb 20, 2015 | 43.62 | 44.26 | 43.35 | 44.22 | 1,294,435 | +0.62(+1.42%) |
Feb 19, 2015 | 43.62 | 44.07 | 43.39 | 43.60 | 885,358 | -0.02(-0.05%) |
Feb 18, 2015 | 43.15 | 43.69 | 43.02 | 43.62 | 639,440 | +0.47(+1.09%) |
Feb 17, 2015 | 42.84 | 43.21 | 42.45 | 43.15 | 577,480 | +0.25(+0.58%) |
Feb 13, 2015 | 42.46 | 42.90 | 42.90 | 42.90 | 903,060 | +0.59(+1.39%) |
Feb 12, 2015 | 42.43 | 42.68 | 41.92 | 42.31 | 912,482 | +0.06(+0.14%) |
Feb 11, 2015 | 41.81 | 42.45 | 41.56 | 42.25 | 1,239,104 | +0.33(+0.78%) |
Feb 10, 2015 | 42.18 | 42.22 | 41.71 | 41.93 | 819,834 | +0.00(+0.00%) |
Feb 09, 2015 | 41.83 | 42.14 | 41.67 | 41.93 | 1,105,045 | +0.02(+0.05%) |
Feb 06, 2015 | 42.01 | 42.51 | 41.79 | 41.91 | 684,574 | +0.02(+0.05%) |
Feb 05, 2015 | 41.76 | 42.09 | 41.42 | 41.89 | 1,028,690 | +0.31(+0.74%) |
Feb 04, 2015 | 41.39 | 41.92 | 41.17 | 41.58 | 951,216 | +0.00(+0.00%) |
Feb 03, 2015 | 40.84 | 41.64 | 40.70 | 41.58 | 1,048,992 | +0.92(+2.26%) |
Feb 02, 2015 | 39.74 | 40.66 | 39.52 | 40.66 | 914,446 | +1.24(+3.14%) |
Jan 30, 2015 | 39.85 | 40.02 | 39.39 | 39.42 | 938,041 | -0.91(-2.25%) |
Jan 29, 2015 | 39.75 | 40.57 | 39.45 | 40.33 | 914,753 | +0.60(+1.51%) |
Jan 28, 2015 | 40.42 | 40.55 | 39.55 | 39.73 | 1,047,244 | -0.52(-1.29%) |
Jan 27, 2015 | 39.97 | 40.62 | 39.81 | 40.25 | 766,233 | -0.33(-0.81%) |
Jan 26, 2015 | 40.30 | 40.77 | 40.04 | 40.58 | 524,320 | +0.28(+0.69%) |
Jan 23, 2015 | 40.33 | 40.53 | 40.16 | 40.30 | 1,008,305 | +0.01(+0.02%) |
Jan 22, 2015 | 40.06 | 40.53 | 39.72 | 40.29 | 1,448,888 | +0.59(+1.48%) |
Jan 21, 2015 | 39.01 | 40.09 | 38.92 | 39.70 | 1,196,914 | +0.57(+1.45%) |
Jan 20, 2015 | 38.15 | 39.34 | 38.15 | 39.13 | 1,222,515 | +1.18(+3.10%) |
Jan 16, 2015 | 37.83 | 38.08 | 37.57 | 37.96 | 703,898 | +0.22(+0.58%) |
Jan 15, 2015 | 38.13 | 38.53 | 37.70 | 37.74 | 798,579 | -0.28(-0.73%) |
Jan 14, 2015 | 37.91 | 38.40 | 37.52 | 38.02 | 1,268,723 | -0.47(-1.22%) |
Jan 13, 2015 | 39.11 | 39.44 | 38.30 | 38.48 | 1,518,206 | -0.40(-1.03%) |
Jan 12, 2015 | 39.14 | 39.15 | 38.71 | 38.88 | 1,999,589 | -0.16(-0.41%) |
Jan 09, 2015 | 39.49 | 39.63 | 38.68 | 39.04 | 868,554 | -0.40(-1.01%) |
Jan 08, 2015 | 38.92 | 39.85 | 38.89 | 39.44 | 1,123,711 | +0.95(+2.46%) |
Jan 07, 2015 | 38.46 | 38.68 | 38.25 | 38.49 | 1,108,977 | +0.36(+0.94%) |
Jan 06, 2015 | 38.25 | 38.62 | 37.32 | 38.14 | 2,189,128 | -0.03(-0.08%) |
Jan 05, 2015 | 38.20 | 38.59 | 37.53 | 38.17 | 1,191,243 | -0.25(-0.65%) |