Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.38 | 47.84 | 47.15 | 47.46 | 391,968 | +0.06(+0.13%) |
Mar 30, 2015 | 47.44 | 48.31 | 47.03 | 47.40 | 423,449 | +0.46(+0.98%) |
Mar 27, 2015 | 45.83 | 47.00 | 45.33 | 46.94 | 442,768 | +1.18(+2.58%) |
Mar 26, 2015 | 45.86 | 46.20 | 44.50 | 45.76 | 472,306 | +0.06(+0.13%) |
Mar 25, 2015 | 46.39 | 46.87 | 45.52 | 45.70 | 530,800 | -0.51(-1.10%) |
Mar 24, 2015 | 46.54 | 46.79 | 45.85 | 46.21 | 313,594 | -0.44(-0.94%) |
Mar 23, 2015 | 47.12 | 47.48 | 46.45 | 46.65 | 330,496 | -0.59(-1.25%) |
Mar 20, 2015 | 46.93 | 47.75 | 46.93 | 47.24 | 493,522 | +0.64(+1.37%) |
Mar 19, 2015 | 46.92 | 47.41 | 46.11 | 46.60 | 270,406 | -0.36(-0.77%) |
Mar 18, 2015 | 46.67 | 47.48 | 46.25 | 46.96 | 442,093 | +0.01(+0.02%) |
Mar 17, 2015 | 47.76 | 47.76 | 46.25 | 46.95 | 553,297 | -0.84(-1.76%) |
Mar 16, 2015 | 46.78 | 48.44 | 46.57 | 47.79 | 670,717 | +1.53(+3.31%) |
Mar 13, 2015 | 45.46 | 46.34 | 45.12 | 46.26 | 638,878 | +0.71(+1.56%) |
Mar 12, 2015 | 42.71 | 45.94 | 42.71 | 45.55 | 828,158 | +2.93(+6.87%) |
Mar 11, 2015 | 43.01 | 43.21 | 41.51 | 42.62 | 731,534 | -0.27(-0.63%) |
Mar 10, 2015 | 43.89 | 44.08 | 42.48 | 42.89 | 412,420 | -1.46(-3.29%) |
Mar 09, 2015 | 45.50 | 45.67 | 44.28 | 44.35 | 552,606 | -1.00(-2.21%) |
Mar 06, 2015 | 44.63 | 45.53 | 44.57 | 45.35 | 573,968 | +0.55(+1.23%) |
Mar 05, 2015 | 44.92 | 45.50 | 44.51 | 44.80 | 382,258 | -0.21(-0.47%) |
Mar 04, 2015 | 44.35 | 45.30 | 43.93 | 45.01 | 650,294 | +0.52(+1.17%) |
Mar 03, 2015 | 43.98 | 44.68 | 43.65 | 44.49 | 483,883 | +0.43(+0.98%) |
Mar 02, 2015 | 44.26 | 44.34 | 43.07 | 44.06 | 729,159 | -0.20(-0.45%) |
Feb 27, 2015 | 45.01 | 45.94 | 44.21 | 44.26 | 460,452 | -0.88(-1.95%) |
Feb 26, 2015 | 44.65 | 45.64 | 44.23 | 45.14 | 410,321 | +0.29(+0.65%) |
Feb 25, 2015 | 44.52 | 45.23 | 44.24 | 44.85 | 398,831 | +0.36(+0.81%) |
Feb 24, 2015 | 43.55 | 44.58 | 43.55 | 44.49 | 320,760 | +0.94(+2.16%) |
Feb 23, 2015 | 44.81 | 44.84 | 43.06 | 43.55 | 486,363 | -1.26(-2.81%) |
Feb 20, 2015 | 45.20 | 45.25 | 44.13 | 44.81 | 317,686 | -0.25(-0.55%) |
Feb 19, 2015 | 43.93 | 45.39 | 43.81 | 45.06 | 332,729 | +0.89(+2.01%) |
Feb 18, 2015 | 43.45 | 44.40 | 43.33 | 44.17 | 342,321 | +0.63(+1.45%) |
Feb 17, 2015 | 42.68 | 43.82 | 42.68 | 43.54 | 560,655 | -0.35(-0.80%) |
Feb 13, 2015 | 42.94 | 43.89 | 43.89 | 43.89 | 344,700 | +1.06(+2.47%) |
Feb 12, 2015 | 42.74 | 43.34 | 42.50 | 42.83 | 460,410 | +0.29(+0.68%) |
Feb 11, 2015 | 41.71 | 43.31 | 41.70 | 42.54 | 448,907 | +0.04(+0.09%) |
Feb 10, 2015 | 41.68 | 42.65 | 41.68 | 42.50 | 457,492 | +1.13(+2.73%) |
Feb 09, 2015 | 43.26 | 43.74 | 41.26 | 41.37 | 732,834 | -2.48(-5.66%) |
Feb 06, 2015 | 45.13 | 45.18 | 43.37 | 43.85 | 968,221 | +0.03(+0.07%) |
Feb 05, 2015 | 51.26 | 51.39 | 42.64 | 43.82 | 2,699,900 | -3.25(-6.90%) |
Feb 04, 2015 | 46.29 | 47.87 | 45.55 | 47.07 | 1,222,963 | +1.93(+4.28%) |
Feb 03, 2015 | 43.25 | 45.19 | 42.62 | 45.14 | 761,098 | +1.69(+3.89%) |
Feb 02, 2015 | 42.50 | 43.51 | 41.15 | 43.45 | 415,297 | +0.98(+2.31%) |
Jan 30, 2015 | 43.61 | 43.99 | 42.38 | 42.47 | 427,811 | -1.41(-3.21%) |
Jan 29, 2015 | 42.88 | 44.13 | 42.18 | 43.88 | 417,322 | +1.13(+2.64%) |
Jan 28, 2015 | 43.18 | 43.69 | 41.32 | 42.75 | 632,222 | +0.35(+0.83%) |
Jan 27, 2015 | 43.03 | 43.28 | 42.08 | 42.40 | 426,395 | -1.45(-3.31%) |
Jan 26, 2015 | 43.28 | 44.01 | 42.74 | 43.85 | 290,060 | +0.52(+1.20%) |
Jan 23, 2015 | 43.35 | 43.79 | 42.47 | 43.33 | 570,559 | -0.14(-0.32%) |
Jan 22, 2015 | 41.60 | 43.82 | 40.55 | 43.47 | 539,889 | +2.12(+5.13%) |
Jan 21, 2015 | 41.44 | 41.92 | 40.91 | 41.35 | 319,705 | -0.34(-0.82%) |
Jan 20, 2015 | 41.33 | 41.80 | 40.65 | 41.69 | 377,454 | +0.77(+1.88%) |
Jan 16, 2015 | 39.37 | 41.01 | 38.96 | 40.92 | 293,393 | +1.50(+3.81%) |
Jan 15, 2015 | 39.68 | 40.05 | 39.31 | 39.42 | 488,088 | -0.48(-1.20%) |
Jan 14, 2015 | 41.02 | 41.16 | 39.62 | 39.90 | 761,344 | -1.37(-3.32%) |
Jan 13, 2015 | 41.32 | 42.21 | 40.42 | 41.27 | 792,321 | +0.43(+1.04%) |
Jan 12, 2015 | 40.32 | 40.91 | 39.38 | 40.84 | 564,855 | +0.39(+0.96%) |
Jan 09, 2015 | 40.30 | 41.11 | 40.22 | 40.45 | 460,438 | +0.21(+0.53%) |
Jan 08, 2015 | 39.49 | 41.15 | 39.06 | 40.24 | 1,163,272 | +1.21(+3.10%) |
Jan 07, 2015 | 38.94 | 39.52 | 38.46 | 39.03 | 539,093 | +0.50(+1.30%) |
Jan 06, 2015 | 39.36 | 39.89 | 37.76 | 38.53 | 892,362 | -1.07(-2.70%) |
Jan 05, 2015 | 41.05 | 41.68 | 39.55 | 39.60 | 512,340 | -1.88(-4.53%) |