Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.10 | 43.25 | 41.80 | 43.17 | 243,809 | +0.52(+1.22%) |
Mar 30, 2015 | 42.77 | 43.13 | 42.02 | 42.65 | 213,510 | -0.12(-0.28%) |
Mar 27, 2015 | 42.93 | 43.16 | 42.14 | 42.77 | 216,057 | -0.31(-0.73%) |
Mar 26, 2015 | 43.16 | 43.84 | 42.24 | 43.08 | 291,301 | -0.28(-0.64%) |
Mar 25, 2015 | 43.96 | 44.12 | 43.29 | 43.36 | 300,999 | -0.51(-1.17%) |
Mar 24, 2015 | 43.38 | 44.20 | 42.95 | 43.87 | 187,427 | +0.23(+0.52%) |
Mar 23, 2015 | 43.64 | 44.23 | 43.32 | 43.64 | 274,320 | -0.43(-0.98%) |
Mar 20, 2015 | 42.95 | 44.63 | 42.69 | 44.08 | 385,544 | +1.52(+3.58%) |
Mar 19, 2015 | 43.35 | 43.40 | 42.20 | 42.56 | 187,400 | -0.78(-1.79%) |
Mar 18, 2015 | 42.85 | 43.79 | 42.56 | 43.33 | 220,725 | +0.25(+0.58%) |
Mar 17, 2015 | 42.19 | 43.61 | 41.98 | 43.08 | 300,602 | +0.87(+2.06%) |
Mar 16, 2015 | 42.07 | 42.37 | 41.45 | 42.21 | 166,187 | +0.28(+0.66%) |
Mar 13, 2015 | 42.27 | 42.27 | 41.09 | 41.94 | 192,355 | -0.49(-1.16%) |
Mar 12, 2015 | 42.42 | 42.76 | 41.67 | 42.43 | 212,155 | +0.35(+0.84%) |
Mar 11, 2015 | 41.77 | 42.12 | 41.15 | 42.07 | 352,706 | +0.47(+1.14%) |
Mar 10, 2015 | 42.62 | 42.66 | 40.91 | 41.60 | 332,669 | -1.69(-3.90%) |
Mar 09, 2015 | 43.91 | 46.06 | 43.23 | 43.29 | 191,865 | -0.39(-0.89%) |
Mar 06, 2015 | 44.67 | 45.92 | 43.55 | 43.67 | 312,533 | -1.46(-3.24%) |
Mar 05, 2015 | 45.75 | 45.97 | 44.82 | 45.14 | 307,344 | -0.65(-1.43%) |
Mar 04, 2015 | 47.65 | 45.25 | 45.79 | 366,318 | -1.86(-3.90%) | |
Mar 03, 2015 | 47.14 | 47.65 | 359,968 | -0.31(-0.65%) | ||
Mar 02, 2015 | 48.09 | 48.83 | 47.70 | 47.96 | 161,996 | -0.40(-0.82%) |
Feb 27, 2015 | 48.43 | 49.33 | 48.22 | 48.36 | 220,682 | -0.06(-0.12%) |
Feb 26, 2015 | 49.63 | 49.75 | 48.35 | 48.42 | 219,869 | -1.40(-2.82%) |
Feb 25, 2015 | 48.22 | 50.14 | 47.68 | 49.82 | 369,895 | +2.28(+4.80%) |
Feb 24, 2015 | 47.72 | 48.37 | 47.37 | 47.54 | 231,686 | -0.11(-0.23%) |
Feb 23, 2015 | 48.51 | 48.51 | 46.81 | 47.65 | 303,160 | -0.64(-1.32%) |
Feb 20, 2015 | 47.18 | 48.60 | 46.02 | 48.29 | 358,886 | +0.87(+1.83%) |
Feb 19, 2015 | 46.28 | 47.70 | 44.22 | 47.42 | 654,919 | -0.90(-1.87%) |
Feb 18, 2015 | 47.88 | 48.65 | 47.33 | 48.32 | 340,317 | +0.40(+0.83%) |
Feb 17, 2015 | 46.96 | 48.14 | 46.76 | 47.93 | 248,355 | +1.21(+2.58%) |
Feb 13, 2015 | 46.72 | 46.72 | 46.72 | 0 | -0.40(-0.84%) | |
Feb 12, 2015 | 47.33 | 48.52 | 46.86 | 47.12 | 210,986 | +0.24(+0.51%) |
Feb 11, 2015 | 46.37 | 47.33 | 45.69 | 46.88 | 136,768 | +0.19(+0.41%) |
Feb 10, 2015 | 48.10 | 48.20 | 46.25 | 46.69 | 178,375 | -1.03(-2.17%) |
Feb 09, 2015 | 45.77 | 47.95 | 45.77 | 47.72 | 188,934 | +1.88(+4.09%) |
Feb 06, 2015 | 46.84 | 47.29 | 45.80 | 45.84 | 187,182 | -1.15(-2.46%) |
Feb 05, 2015 | 45.53 | 47.03 | 44.83 | 47.00 | 217,653 | +1.71(+3.78%) |
Feb 04, 2015 | 45.94 | 46.17 | 44.98 | 45.29 | 134,772 | -1.12(-2.41%) |
Feb 03, 2015 | 44.78 | 46.60 | 44.29 | 46.40 | 203,576 | +2.01(+4.52%) |
Feb 02, 2015 | 43.55 | 44.50 | 42.70 | 44.40 | 193,032 | +1.17(+2.71%) |
Jan 30, 2015 | 44.46 | 44.48 | 42.93 | 43.23 | 162,666 | -1.71(-3.81%) |
Jan 29, 2015 | 44.69 | 45.41 | 43.70 | 44.94 | 172,640 | +0.22(+0.48%) |
Jan 28, 2015 | 46.46 | 46.59 | 44.42 | 44.73 | 219,982 | -1.33(-2.90%) |
Jan 27, 2015 | 44.99 | 46.65 | 44.72 | 46.06 | 297,257 | +0.65(+1.44%) |
Jan 26, 2015 | 43.48 | 45.62 | 43.08 | 45.41 | 182,540 | +1.93(+4.44%) |
Jan 23, 2015 | 44.27 | 44.42 | 42.99 | 43.48 | 181,369 | -1.04(-2.34%) |
Jan 22, 2015 | 43.35 | 44.78 | 42.90 | 44.52 | 241,064 | +1.72(+4.02%) |
Jan 21, 2015 | 43.49 | 42.80 | 172,204 | +0.77(+1.82%) | ||
Jan 20, 2015 | 42.22 | 43.26 | 41.33 | 42.03 | 235,023 | -0.06(-0.14%) |
Jan 16, 2015 | 41.06 | 42.10 | 40.88 | 42.09 | 183,408 | +0.96(+2.32%) |
Jan 15, 2015 | 42.32 | 41.13 | 194,248 | -0.20(-0.48%) | ||
Jan 14, 2015 | 41.05 | 41.57 | 39.77 | 41.33 | 257,467 | -0.48(-1.15%) |
Jan 13, 2015 | 41.81 | 264,225 | -0.53(-1.26%) | |||
Jan 12, 2015 | 43.76 | 43.92 | 41.82 | 42.35 | 203,381 | -1.56(-3.55%) |
Jan 09, 2015 | 44.56 | 44.89 | 43.75 | 43.91 | 125,265 | -0.59(-1.32%) |
Jan 08, 2015 | 44.89 | 45.26 | 43.69 | 44.49 | 161,495 | +0.12(+0.27%) |
Jan 07, 2015 | 44.47 | 46.33 | 43.32 | 44.37 | 265,645 | +1.41(+3.29%) |
Jan 06, 2015 | 44.54 | 44.54 | 41.81 | 42.96 | 307,836 | -1.48(-3.33%) |
Jan 05, 2015 | 45.11 | 45.85 | 44.28 | 44.44 | 253,452 | -1.10(-2.42%) |