Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.41 | 47.85 | 47.20 | 47.76 | 309,572 | +0.03(+0.06%) |
Mar 30, 2015 | 47.38 | 47.90 | 47.31 | 47.73 | 158,579 | +0.53(+1.13%) |
Mar 27, 2015 | 46.86 | 47.26 | 46.73 | 47.20 | 190,862 | +0.11(+0.24%) |
Mar 26, 2015 | 47.25 | 47.66 | 46.86 | 47.09 | 463,949 | -0.29(-0.61%) |
Mar 25, 2015 | 47.75 | 48.15 | 47.36 | 47.38 | 484,040 | -0.30(-0.63%) |
Mar 24, 2015 | 47.38 | 47.74 | 47.09 | 47.67 | 147,902 | +0.20(+0.41%) |
Mar 23, 2015 | 47.31 | 47.65 | 46.86 | 47.48 | 233,584 | -0.02(-0.04%) |
Mar 20, 2015 | 47.10 | 47.61 | 46.91 | 47.50 | 560,762 | +0.75(+1.60%) |
Mar 19, 2015 | 46.94 | 47.09 | 46.62 | 46.75 | 125,459 | -0.47(-0.99%) |
Mar 18, 2015 | 46.20 | 47.47 | 45.84 | 47.22 | 213,713 | +0.95(+2.04%) |
Mar 17, 2015 | 46.06 | 46.41 | 45.59 | 46.27 | 222,836 | -0.06(-0.12%) |
Mar 16, 2015 | 45.93 | 46.48 | 45.76 | 46.33 | 237,267 | +0.66(+1.44%) |
Mar 13, 2015 | 46.23 | 46.23 | 45.01 | 45.67 | 226,424 | -0.57(-1.24%) |
Mar 12, 2015 | 45.53 | 46.37 | 45.17 | 46.24 | 344,551 | +1.12(+2.49%) |
Mar 11, 2015 | 44.81 | 45.16 | 44.51 | 45.12 | 306,545 | +0.25(+0.56%) |
Mar 10, 2015 | 45.32 | 45.54 | 44.81 | 44.87 | 250,699 | -0.94(-2.04%) |
Mar 09, 2015 | 44.98 | 45.95 | 44.48 | 45.80 | 321,976 | +1.02(+2.28%) |
Mar 06, 2015 | 45.00 | 45.42 | 44.52 | 44.78 | 213,152 | -0.77(-1.69%) |
Mar 05, 2015 | 45.70 | 46.02 | 44.99 | 45.55 | 230,431 | +0.02(+0.04%) |
Mar 04, 2015 | 45.15 | 45.61 | 44.83 | 45.53 | 227,568 | +0.08(+0.19%) |
Mar 03, 2015 | 45.57 | 45.85 | 45.27 | 45.45 | 221,628 | -0.41(-0.90%) |
Mar 02, 2015 | 45.46 | 45.91 | 45.19 | 45.86 | 295,605 | +0.40(+0.89%) |
Feb 27, 2015 | 45.88 | 46.19 | 45.43 | 45.46 | 191,832 | -0.57(-1.24%) |
Feb 26, 2015 | 45.90 | 46.45 | 45.70 | 46.03 | 209,089 | -0.05(-0.10%) |
Feb 25, 2015 | 46.30 | 46.52 | 45.78 | 46.07 | 325,048 | -0.17(-0.36%) |
Feb 24, 2015 | 45.62 | 46.25 | 45.59 | 46.24 | 336,296 | +0.74(+1.63%) |
Feb 23, 2015 | 45.40 | 45.64 | 45.06 | 45.50 | 227,879 | -0.14(-0.31%) |
Feb 20, 2015 | 45.25 | 45.78 | 44.48 | 45.64 | 335,227 | +0.47(+1.04%) |
Feb 19, 2015 | 45.29 | 45.53 | 44.15 | 45.17 | 333,170 | -0.37(-0.82%) |
Feb 18, 2015 | 45.66 | 46.45 | 45.07 | 45.55 | 468,053 | -0.35(-0.75%) |
Feb 17, 2015 | 45.40 | 46.35 | 45.04 | 45.90 | 346,023 | +0.40(+0.88%) |
Feb 13, 2015 | 45.32 | 45.49 | 45.49 | 45.49 | 354,278 | +0.10(+0.23%) |
Feb 12, 2015 | 45.40 | 45.69 | 44.99 | 45.39 | 242,548 | +0.33(+0.73%) |
Feb 11, 2015 | 44.99 | 45.25 | 44.70 | 45.06 | 314,726 | +0.01(+0.02%) |
Feb 10, 2015 | 45.38 | 45.39 | 44.84 | 45.05 | 414,047 | +0.09(+0.21%) |
Feb 09, 2015 | 44.28 | 45.28 | 43.95 | 44.96 | 429,984 | +0.43(+0.97%) |
Feb 06, 2015 | 44.06 | 44.76 | 43.62 | 44.53 | 343,679 | +0.58(+1.32%) |
Feb 05, 2015 | 43.52 | 43.98 | 43.18 | 43.95 | 330,001 | +0.89(+2.06%) |
Feb 04, 2015 | 43.47 | 43.83 | 42.92 | 43.06 | 266,128 | -0.77(-1.75%) |
Feb 03, 2015 | 42.65 | 43.84 | 42.39 | 43.83 | 385,269 | +1.49(+3.53%) |
Feb 02, 2015 | 41.76 | 42.35 | 41.27 | 42.33 | 273,344 | +0.65(+1.57%) |
Jan 30, 2015 | 42.20 | 42.62 | 41.63 | 41.68 | 290,539 | -0.95(-2.24%) |
Jan 29, 2015 | 42.20 | 42.72 | 41.64 | 42.63 | 260,911 | +0.64(+1.54%) |
Jan 28, 2015 | 42.58 | 42.81 | 41.81 | 41.99 | 380,882 | -0.23(-0.55%) |
Jan 27, 2015 | 42.13 | 42.75 | 41.91 | 42.22 | 286,879 | -0.58(-1.35%) |
Jan 26, 2015 | 42.48 | 43.57 | 41.62 | 42.80 | 506,219 | +0.42(+0.99%) |
Jan 23, 2015 | 42.82 | 43.01 | 41.76 | 42.38 | 457,792 | -0.51(-1.20%) |
Jan 22, 2015 | 42.39 | 42.91 | 41.11 | 42.90 | 516,979 | +0.86(+2.04%) |
Jan 21, 2015 | 44.03 | 44.38 | 41.12 | 42.04 | 1,182,372 | +2.33(+5.86%) |
Jan 20, 2015 | 39.77 | 40.25 | 39.11 | 39.71 | 673,711 | +0.22(+0.57%) |
Jan 16, 2015 | 39.09 | 39.84 | 38.78 | 39.48 | 820,605 | -0.01(-0.02%) |
Jan 15, 2015 | 39.94 | 40.83 | 38.32 | 39.49 | 786,800 | -1.14(-2.81%) |
Jan 14, 2015 | 40.32 | 40.76 | 40.13 | 40.63 | 704,775 | +0.04(+0.09%) |
Jan 13, 2015 | 42.14 | 42.34 | 40.47 | 40.60 | 757,234 | -1.11(-2.67%) |
Jan 12, 2015 | 43.09 | 43.18 | 41.62 | 41.71 | 637,530 | -1.50(-3.48%) |
Jan 09, 2015 | 44.29 | 44.90 | 43.16 | 43.21 | 365,736 | -1.07(-2.41%) |
Jan 08, 2015 | 44.97 | 45.23 | 44.25 | 44.28 | 423,527 | -0.22(-0.50%) |
Jan 07, 2015 | 44.49 | 44.68 | 44.08 | 44.50 | 394,240 | +0.41(+0.93%) |
Jan 06, 2015 | 44.62 | 44.69 | 43.68 | 44.09 | 377,179 | -0.32(-0.72%) |
Jan 05, 2015 | 45.03 | 45.18 | 44.16 | 44.41 | 468,962 | -0.98(-2.16%) |