Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.19 | 43.46 | 42.43 | 42.45 | 1,367,421 | -0.71(-1.64%) |
Mar 30, 2015 | 42.41 | 43.30 | 42.41 | 43.16 | 890,013 | +0.94(+2.23%) |
Mar 27, 2015 | 41.46 | 42.26 | 41.45 | 42.22 | 816,396 | +0.77(+1.85%) |
Mar 26, 2015 | 41.55 | 41.55 | 41.27 | 41.45 | 788,371 | -0.30(-0.72%) |
Mar 25, 2015 | 42.07 | 42.74 | 41.64 | 41.75 | 1,454,086 | -0.18(-0.42%) |
Mar 24, 2015 | 41.25 | 42.01 | 41.25 | 41.93 | 1,195,982 | +0.57(+1.38%) |
Mar 23, 2015 | 41.81 | 41.97 | 41.35 | 41.36 | 907,468 | -0.33(-0.78%) |
Mar 20, 2015 | 41.45 | 41.80 | 41.19 | 41.69 | 2,577,926 | +0.69(+1.68%) |
Mar 19, 2015 | 42.13 | 42.22 | 40.84 | 40.99 | 2,692,967 | -1.15(-2.72%) |
Mar 18, 2015 | 41.79 | 42.18 | 40.85 | 42.14 | 1,941,599 | +0.33(+0.78%) |
Mar 17, 2015 | 42.35 | 42.51 | 41.57 | 41.82 | 1,044,807 | -0.89(-2.08%) |
Mar 16, 2015 | 43.05 | 43.11 | 42.47 | 42.70 | 796,722 | -0.24(-0.57%) |
Mar 13, 2015 | 42.53 | 43.06 | 42.30 | 42.95 | 951,892 | +0.11(+0.26%) |
Mar 12, 2015 | 42.10 | 42.92 | 42.10 | 42.83 | 1,267,197 | +0.66(+1.57%) |
Mar 11, 2015 | 42.52 | 42.61 | 42.11 | 42.17 | 604,072 | -0.20(-0.46%) |
Mar 10, 2015 | 42.69 | 42.97 | 42.33 | 42.37 | 520,840 | -0.61(-1.41%) |
Mar 09, 2015 | 42.39 | 43.04 | 42.33 | 42.97 | 1,086,064 | +0.54(+1.28%) |
Mar 06, 2015 | 42.94 | 43.11 | 42.19 | 42.43 | 1,343,467 | -0.88(-2.03%) |
Mar 05, 2015 | 43.42 | 43.56 | 42.94 | 43.31 | 781,727 | -0.02(-0.04%) |
Mar 04, 2015 | 43.09 | 43.40 | 42.72 | 43.33 | 1,083,252 | +0.18(+0.41%) |
Mar 03, 2015 | 43.31 | 43.51 | 42.80 | 43.15 | 849,872 | -0.35(-0.79%) |
Mar 02, 2015 | 43.04 | 43.56 | 42.74 | 43.50 | 1,217,349 | +0.56(+1.30%) |
Feb 27, 2015 | 43.25 | 43.40 | 42.54 | 42.94 | 1,305,750 | -0.44(-1.01%) |
Feb 26, 2015 | 43.84 | 44.14 | 43.11 | 43.37 | 888,289 | -0.65(-1.48%) |
Feb 25, 2015 | 44.62 | 44.99 | 43.98 | 44.03 | 1,416,931 | -0.63(-1.40%) |
Feb 24, 2015 | 44.22 | 46.03 | 43.34 | 44.65 | 3,405,227 | +1.26(+2.90%) |
Feb 23, 2015 | 44.17 | 44.21 | 43.12 | 43.39 | 2,838,986 | -0.92(-2.09%) |
Feb 20, 2015 | 43.94 | 44.55 | 43.58 | 44.32 | 2,802,989 | +0.22(+0.51%) |
Feb 19, 2015 | 44.07 | 44.69 | 44.04 | 44.09 | 1,907,892 | -0.25(-0.57%) |
Feb 18, 2015 | 44.83 | 44.83 | 44.23 | 44.35 | 1,525,727 | -0.54(-1.21%) |
Feb 17, 2015 | 45.39 | 45.52 | 44.83 | 44.89 | 2,326,074 | -0.72(-1.58%) |
Feb 13, 2015 | 45.12 | 45.61 | 45.61 | 45.61 | 1,825,281 | +0.49(+1.08%) |
Feb 12, 2015 | 44.92 | 45.35 | 44.53 | 45.12 | 713,013 | +0.37(+0.83%) |
Feb 11, 2015 | 44.03 | 45.08 | 43.97 | 44.75 | 1,707,990 | +0.60(+1.35%) |
Feb 10, 2015 | 43.91 | 44.37 | 43.41 | 44.15 | 487,113 | +0.49(+1.13%) |
Feb 09, 2015 | 43.51 | 44.08 | 43.51 | 43.65 | 845,571 | -0.22(-0.51%) |
Feb 06, 2015 | 43.86 | 43.98 | 43.51 | 43.88 | 1,231,477 | +0.02(+0.04%) |
Feb 05, 2015 | 44.33 | 44.64 | 43.81 | 43.86 | 1,280,508 | -0.44(-0.99%) |
Feb 04, 2015 | 44.01 | 44.59 | 43.76 | 44.30 | 1,415,591 | -0.04(-0.08%) |
Feb 03, 2015 | 43.96 | 44.66 | 43.72 | 44.34 | 1,551,575 | +0.60(+1.37%) |
Feb 02, 2015 | 43.40 | 43.79 | 42.81 | 43.74 | 1,606,941 | +0.34(+0.77%) |
Jan 30, 2015 | 42.67 | 43.79 | 42.55 | 43.40 | 1,545,729 | +0.41(+0.96%) |
Jan 29, 2015 | 42.95 | 43.13 | 42.17 | 42.99 | 1,032,634 | +0.10(+0.24%) |
Jan 28, 2015 | 44.24 | 44.28 | 42.84 | 42.89 | 971,720 | -1.03(-2.34%) |
Jan 27, 2015 | 43.69 | 44.07 | 43.25 | 43.92 | 1,389,002 | -0.14(-0.32%) |
Jan 26, 2015 | 43.76 | 44.44 | 43.36 | 44.06 | 1,401,066 | +0.35(+0.79%) |
Jan 23, 2015 | 43.87 | 44.33 | 43.49 | 43.71 | 1,132,725 | -0.17(-0.38%) |
Jan 22, 2015 | 43.68 | 43.99 | 43.09 | 43.88 | 1,090,662 | +0.50(+1.16%) |
Jan 21, 2015 | 42.95 | 43.42 | 42.58 | 43.37 | 1,257,282 | +0.41(+0.96%) |
Jan 20, 2015 | 42.45 | 43.07 | 42.35 | 42.96 | 1,400,701 | +0.46(+1.08%) |
Jan 16, 2015 | 42.30 | 42.56 | 41.76 | 42.51 | 2,613,320 | +0.20(+0.46%) |
Jan 15, 2015 | 42.71 | 42.99 | 41.91 | 42.31 | 2,696,210 | +0.00(+0.00%) |
Jan 14, 2015 | 41.76 | 42.36 | 41.25 | 42.31 | 1,503,244 | +0.15(+0.35%) |
Jan 13, 2015 | 42.80 | 43.11 | 41.35 | 42.16 | 1,712,086 | -0.17(-0.40%) |
Jan 12, 2015 | 42.29 | 42.44 | 41.89 | 42.33 | 1,346,350 | +0.13(+0.31%) |
Jan 09, 2015 | 41.74 | 42.62 | 41.67 | 42.20 | 1,189,067 | +0.68(+1.64%) |
Jan 08, 2015 | 41.35 | 41.69 | 41.07 | 41.52 | 1,092,039 | +0.45(+1.09%) |
Jan 07, 2015 | 40.32 | 41.31 | 39.82 | 41.07 | 1,757,124 | +1.19(+3.00%) |
Jan 06, 2015 | 40.57 | 40.58 | 39.42 | 39.87 | 977,566 | -0.62(-1.52%) |
Jan 05, 2015 | 40.70 | 40.89 | 39.99 | 40.49 | 1,216,534 | -0.76(-1.83%) |