Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.77 | 44.85 | 44.25 | 44.44 | 1,254,641 | -0.41(-0.91%) |
Mar 30, 2015 | 44.50 | 45.05 | 44.50 | 44.85 | 736,851 | +0.62(+1.41%) |
Mar 27, 2015 | 43.92 | 44.44 | 43.77 | 44.23 | 844,988 | +0.26(+0.59%) |
Mar 26, 2015 | 44.45 | 44.46 | 43.88 | 43.97 | 785,800 | -0.59(-1.32%) |
Mar 25, 2015 | 45.21 | 45.31 | 44.52 | 44.55 | 942,632 | -0.38(-0.85%) |
Mar 24, 2015 | 45.03 | 45.71 | 44.85 | 44.94 | 1,330,497 | +0.00(+0.00%) |
Mar 23, 2015 | 44.36 | 45.23 | 44.19 | 44.94 | 1,210,063 | +0.67(+1.50%) |
Mar 20, 2015 | 44.42 | 44.58 | 44.12 | 44.27 | 1,831,783 | +0.13(+0.29%) |
Mar 19, 2015 | 44.99 | 45.22 | 44.05 | 44.14 | 1,459,806 | -1.03(-2.28%) |
Mar 18, 2015 | 45.10 | 45.42 | 44.15 | 45.17 | 993,962 | +0.07(+0.15%) |
Mar 17, 2015 | 44.95 | 45.19 | 44.38 | 45.10 | 850,715 | -0.35(-0.78%) |
Mar 16, 2015 | 45.34 | 45.85 | 45.13 | 45.45 | 611,384 | +0.40(+0.88%) |
Mar 13, 2015 | 45.01 | 45.18 | 44.42 | 45.06 | 1,014,699 | -0.16(-0.34%) |
Mar 12, 2015 | 44.82 | 45.41 | 44.55 | 45.21 | 1,155,175 | +0.66(+1.47%) |
Mar 11, 2015 | 44.62 | 45.23 | 44.43 | 44.55 | 840,004 | -0.11(-0.25%) |
Mar 10, 2015 | 45.17 | 45.25 | 44.65 | 44.67 | 928,451 | -0.83(-1.82%) |
Mar 09, 2015 | 44.69 | 45.63 | 44.42 | 45.50 | 1,251,092 | +0.92(+2.07%) |
Mar 06, 2015 | 45.42 | 45.66 | 44.38 | 44.57 | 1,125,940 | -1.22(-2.66%) |
Mar 05, 2015 | 46.58 | 46.65 | 45.76 | 45.79 | 1,042,732 | -0.63(-1.36%) |
Mar 04, 2015 | 46.82 | 47.33 | 46.22 | 46.42 | 1,236,944 | -0.91(-1.92%) |
Mar 03, 2015 | 48.28 | 48.30 | 47.30 | 47.33 | 1,093,415 | -1.02(-2.11%) |
Mar 02, 2015 | 46.85 | 48.36 | 46.68 | 48.35 | 1,201,801 | +1.49(+3.19%) |
Feb 27, 2015 | 47.05 | 47.32 | 46.71 | 46.85 | 670,290 | -0.48(-1.00%) |
Feb 26, 2015 | 47.17 | 47.60 | 47.05 | 47.33 | 514,421 | +0.08(+0.16%) |
Feb 25, 2015 | 47.51 | 47.67 | 47.09 | 47.25 | 697,192 | -0.21(-0.44%) |
Feb 24, 2015 | 47.51 | 47.62 | 47.25 | 47.46 | 499,113 | -0.05(-0.11%) |
Feb 23, 2015 | 47.37 | 47.54 | 47.16 | 47.51 | 595,762 | +0.03(+0.07%) |
Feb 20, 2015 | 47.13 | 47.56 | 46.39 | 47.47 | 1,538,258 | +0.21(+0.45%) |
Feb 19, 2015 | 47.57 | 47.82 | 47.10 | 47.26 | 739,536 | -0.59(-1.22%) |
Feb 18, 2015 | 48.41 | 48.81 | 47.50 | 47.85 | 862,955 | -0.75(-1.54%) |
Feb 17, 2015 | 47.75 | 48.77 | 47.75 | 48.60 | 1,382,614 | +0.94(+1.97%) |
Feb 13, 2015 | 47.28 | 47.66 | 47.66 | 47.66 | 1,151,264 | +0.53(+1.12%) |
Feb 12, 2015 | 46.74 | 47.32 | 46.32 | 47.13 | 1,286,686 | +0.71(+1.52%) |
Feb 11, 2015 | 46.60 | 47.04 | 45.99 | 46.43 | 865,506 | -0.18(-0.39%) |
Feb 10, 2015 | 47.19 | 47.40 | 46.04 | 46.61 | 1,515,868 | -0.19(-0.41%) |
Feb 09, 2015 | 47.00 | 47.28 | 46.72 | 46.80 | 771,293 | -0.26(-0.55%) |
Feb 06, 2015 | 47.05 | 47.35 | 46.67 | 47.06 | 1,567,941 | +0.09(+0.18%) |
Feb 05, 2015 | 47.07 | 47.21 | 46.61 | 46.97 | 994,321 | +0.19(+0.41%) |
Feb 04, 2015 | 47.14 | 47.68 | 46.66 | 46.78 | 1,335,057 | -0.57(-1.20%) |
Feb 03, 2015 | 47.09 | 47.49 | 46.88 | 47.35 | 1,665,885 | +0.83(+1.78%) |
Feb 02, 2015 | 46.86 | 47.22 | 45.81 | 46.52 | 1,373,440 | -0.26(-0.55%) |
Jan 30, 2015 | 46.87 | 47.40 | 46.04 | 46.78 | 2,071,972 | -1.25(-2.60%) |
Jan 29, 2015 | 44.38 | 48.06 | 44.17 | 48.03 | 3,626,217 | +3.58(+8.05%) |
Jan 28, 2015 | 45.24 | 45.24 | 44.21 | 44.45 | 1,107,750 | -0.43(-0.96%) |
Jan 27, 2015 | 44.51 | 45.24 | 44.36 | 44.88 | 952,592 | -0.32(-0.71%) |
Jan 26, 2015 | 44.54 | 45.67 | 44.35 | 45.20 | 1,510,571 | +0.63(+1.41%) |
Jan 23, 2015 | 45.07 | 45.44 | 44.51 | 44.57 | 1,592,991 | -0.39(-0.86%) |
Jan 22, 2015 | 45.34 | 45.56 | 44.82 | 44.96 | 2,282,991 | +0.16(+0.37%) |
Jan 21, 2015 | 44.80 | 45.55 | 44.54 | 44.80 | 1,176,349 | -0.09(-0.19%) |
Jan 20, 2015 | 45.16 | 45.28 | 44.73 | 44.88 | 1,037,317 | -0.06(-0.13%) |
Jan 16, 2015 | 43.92 | 44.97 | 43.85 | 44.94 | 880,194 | +0.74(+1.68%) |
Jan 15, 2015 | 45.58 | 45.63 | 44.17 | 44.20 | 1,068,038 | -1.28(-2.80%) |
Jan 14, 2015 | 45.19 | 45.64 | 44.82 | 45.48 | 1,020,710 | -0.30(-0.66%) |
Jan 13, 2015 | 45.97 | 47.07 | 45.25 | 45.78 | 2,400,002 | +0.14(+0.30%) |
Jan 12, 2015 | 46.32 | 46.48 | 45.55 | 45.64 | 1,122,153 | -0.61(-1.32%) |
Jan 09, 2015 | 46.68 | 47.01 | 45.92 | 46.25 | 1,739,625 | -0.47(-1.00%) |
Jan 08, 2015 | 44.96 | 47.62 | 44.82 | 46.72 | 3,732,224 | +2.33(+5.24%) |
Jan 07, 2015 | 43.70 | 44.39 | 43.43 | 44.39 | 1,092,068 | +1.12(+2.59%) |
Jan 06, 2015 | 43.80 | 43.98 | 43.12 | 43.27 | 2,461,624 | -0.39(-0.89%) |
Jan 05, 2015 | 43.82 | 44.17 | 43.51 | 43.66 | 1,014,295 | -0.33(-0.74%) |