Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.87 | 44.08 | 43.38 | 43.57 | 1,423,430 | -0.73(-1.64%) |
Mar 30, 2015 | 43.64 | 44.40 | 43.52 | 44.30 | 1,325,676 | +0.86(+1.99%) |
Mar 27, 2015 | 43.24 | 43.50 | 42.92 | 43.43 | 1,226,918 | +0.19(+0.43%) |
Mar 26, 2015 | 43.26 | 43.37 | 42.69 | 43.25 | 1,375,980 | -0.32(-0.74%) |
Mar 25, 2015 | 44.37 | 44.48 | 43.56 | 43.57 | 3,504,108 | -0.74(-1.66%) |
Mar 24, 2015 | 43.77 | 44.39 | 43.38 | 44.31 | 2,660,615 | +0.46(+1.05%) |
Mar 23, 2015 | 44.48 | 44.53 | 43.85 | 43.85 | 1,357,497 | -0.37(-0.84%) |
Mar 20, 2015 | 43.74 | 44.39 | 43.73 | 44.22 | 2,004,797 | +0.59(+1.35%) |
Mar 19, 2015 | 43.61 | 43.88 | 43.32 | 43.63 | 2,012,880 | -0.26(-0.58%) |
Mar 18, 2015 | 42.90 | 44.10 | 42.76 | 43.89 | 1,653,904 | +0.85(+1.96%) |
Mar 17, 2015 | 42.86 | 43.10 | 42.73 | 43.04 | 1,027,983 | -0.09(-0.21%) |
Mar 16, 2015 | 42.38 | 43.15 | 42.34 | 43.13 | 1,621,653 | +1.06(+2.52%) |
Mar 13, 2015 | 42.58 | 42.90 | 41.91 | 42.07 | 1,631,710 | -0.56(-1.31%) |
Mar 12, 2015 | 42.08 | 42.68 | 41.97 | 42.63 | 1,411,980 | +0.76(+1.81%) |
Mar 11, 2015 | 42.29 | 42.53 | 41.72 | 41.87 | 1,845,042 | -0.36(-0.86%) |
Mar 10, 2015 | 42.79 | 42.91 | 42.21 | 42.23 | 1,814,013 | -1.28(-2.94%) |
Mar 09, 2015 | 43.99 | 44.11 | 43.51 | 43.51 | 1,431,834 | -0.48(-1.09%) |
Mar 06, 2015 | 43.59 | 44.47 | 43.32 | 43.99 | 3,722,782 | +0.76(+1.75%) |
Mar 05, 2015 | 42.92 | 43.25 | 42.82 | 43.24 | 1,339,378 | +0.36(+0.85%) |
Mar 04, 2015 | 43.00 | 43.14 | 42.76 | 42.87 | 971,140 | -0.24(-0.55%) |
Mar 03, 2015 | 43.44 | 43.64 | 42.99 | 43.11 | 1,236,572 | -0.55(-1.26%) |
Mar 02, 2015 | 43.53 | 44.13 | 43.44 | 43.66 | 2,652,863 | +0.13(+0.29%) |
Feb 27, 2015 | 43.47 | 43.73 | 43.31 | 43.53 | 1,313,206 | +0.10(+0.23%) |
Feb 26, 2015 | 44.15 | 44.15 | 43.07 | 43.43 | 2,040,226 | -0.75(-1.69%) |
Feb 25, 2015 | 44.50 | 44.50 | 43.88 | 44.18 | 1,945,714 | -0.35(-0.79%) |
Feb 24, 2015 | 44.03 | 44.81 | 44.01 | 44.53 | 1,209,528 | +0.41(+0.94%) |
Feb 23, 2015 | 43.93 | 44.15 | 43.83 | 44.12 | 1,246,000 | -0.08(-0.18%) |
Feb 20, 2015 | 43.94 | 44.27 | 43.47 | 44.20 | 1,017,591 | +0.20(+0.45%) |
Feb 19, 2015 | 43.47 | 44.09 | 43.34 | 44.00 | 940,417 | +0.46(+1.06%) |
Feb 18, 2015 | 43.15 | 43.64 | 42.98 | 43.54 | 1,197,337 | +0.22(+0.50%) |
Feb 17, 2015 | 43.93 | 44.01 | 43.19 | 43.32 | 1,175,429 | -0.57(-1.30%) |
Feb 13, 2015 | 43.38 | 43.89 | 43.89 | 43.89 | 1,791,806 | +0.48(+1.11%) |
Feb 12, 2015 | 42.66 | 43.42 | 42.39 | 43.41 | 1,357,365 | +1.00(+2.36%) |
Feb 11, 2015 | 42.77 | 42.98 | 42.18 | 42.41 | 1,260,055 | -0.40(-0.94%) |
Feb 10, 2015 | 42.73 | 42.96 | 42.40 | 42.81 | 1,609,779 | +0.35(+0.83%) |
Feb 09, 2015 | 42.49 | 42.99 | 42.35 | 42.46 | 1,381,141 | -0.32(-0.76%) |
Feb 06, 2015 | 42.85 | 43.23 | 42.62 | 42.78 | 2,677,196 | +0.01(+0.02%) |
Feb 05, 2015 | 42.44 | 42.90 | 42.28 | 42.77 | 1,707,539 | +0.42(+1.00%) |
Feb 04, 2015 | 42.51 | 42.93 | 42.18 | 42.35 | 1,729,568 | -0.27(-0.62%) |
Feb 03, 2015 | 42.64 | 42.92 | 42.26 | 42.62 | 2,509,921 | +0.28(+0.67%) |
Feb 02, 2015 | 42.10 | 42.40 | 41.49 | 42.33 | 2,698,792 | +0.52(+1.25%) |
Jan 30, 2015 | 42.05 | 42.13 | 41.76 | 41.81 | 4,189,429 | +0.00(+0.00%) |
Jan 29, 2015 | 41.25 | 42.08 | 40.23 | 41.81 | 5,025,421 | +0.56(+1.36%) |
Jan 28, 2015 | 41.14 | 43.09 | 41.06 | 41.25 | 4,671,969 | +0.61(+1.50%) |
Jan 27, 2015 | 40.98 | 41.09 | 40.50 | 40.64 | 4,364,153 | -1.06(-2.54%) |
Jan 26, 2015 | 41.54 | 41.99 | 41.36 | 41.70 | 1,684,872 | +0.08(+0.19%) |
Jan 23, 2015 | 42.63 | 42.63 | 41.62 | 41.62 | 2,379,362 | -1.07(-2.51%) |
Jan 22, 2015 | 42.10 | 42.92 | 41.69 | 42.70 | 1,870,770 | +0.98(+2.36%) |
Jan 21, 2015 | 41.75 | 42.18 | 41.43 | 41.71 | 1,230,118 | -0.10(-0.23%) |
Jan 20, 2015 | 42.37 | 42.59 | 41.23 | 41.81 | 1,656,370 | -0.30(-0.72%) |
Jan 16, 2015 | 41.43 | 42.16 | 41.13 | 42.12 | 2,110,293 | +0.53(+1.28%) |
Jan 15, 2015 | 41.74 | 41.96 | 41.16 | 41.59 | 3,136,916 | +0.14(+0.33%) |
Jan 14, 2015 | 40.96 | 41.66 | 40.85 | 41.45 | 1,451,830 | -0.24(-0.57%) |
Jan 13, 2015 | 41.83 | 42.48 | 41.06 | 41.68 | 1,363,731 | +0.28(+0.69%) |
Jan 12, 2015 | 41.81 | 41.96 | 40.86 | 41.40 | 1,201,587 | -0.43(-1.03%) |
Jan 09, 2015 | 42.66 | 42.67 | 41.69 | 41.83 | 1,347,405 | -0.73(-1.71%) |
Jan 08, 2015 | 41.12 | 42.57 | 41.11 | 42.56 | 2,991,263 | +1.84(+4.51%) |
Jan 07, 2015 | 40.91 | 41.16 | 40.54 | 40.72 | 2,589,277 | +0.27(+0.66%) |
Jan 06, 2015 | 40.79 | 41.31 | 40.25 | 40.46 | 2,575,839 | -0.18(-0.44%) |
Jan 05, 2015 | 41.08 | 41.44 | 40.37 | 40.63 | 1,307,871 | -0.80(-1.92%) |