Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.87 | 45.30 | 44.82 | 45.16 | 2,806,881 | +0.18(+0.41%) |
Mar 30, 2015 | 44.60 | 45.16 | 44.57 | 44.97 | 1,904,632 | +0.51(+1.14%) |
Mar 27, 2015 | 44.45 | 44.71 | 44.45 | 44.47 | 1,910,501 | +0.00(+0.00%) |
Mar 26, 2015 | 44.67 | 44.72 | 44.45 | 44.47 | 1,652,639 | -0.38(-0.85%) |
Mar 25, 2015 | 45.51 | 45.55 | 44.83 | 44.85 | 1,811,505 | -0.62(-1.37%) |
Mar 24, 2015 | 45.73 | 45.76 | 45.44 | 45.47 | 2,256,750 | -0.26(-0.56%) |
Mar 23, 2015 | 45.57 | 45.91 | 45.36 | 45.73 | 2,963,478 | +0.31(+0.68%) |
Mar 20, 2015 | 45.62 | 45.67 | 45.28 | 45.42 | 6,149,096 | -0.15(-0.33%) |
Mar 19, 2015 | 45.90 | 46.06 | 45.57 | 45.57 | 2,047,392 | -0.28(-0.62%) |
Mar 18, 2015 | 45.19 | 45.96 | 45.01 | 45.86 | 2,460,689 | +0.50(+1.10%) |
Mar 17, 2015 | 45.31 | 45.52 | 45.23 | 45.36 | 1,811,124 | +0.06(+0.13%) |
Mar 16, 2015 | 44.55 | 45.38 | 44.54 | 45.30 | 2,738,159 | +0.90(+2.03%) |
Mar 13, 2015 | 44.28 | 44.47 | 44.00 | 44.40 | 2,292,151 | +0.19(+0.43%) |
Mar 12, 2015 | 43.90 | 44.29 | 43.89 | 44.21 | 2,371,350 | +0.33(+0.76%) |
Mar 11, 2015 | 44.07 | 44.19 | 43.86 | 43.87 | 3,359,619 | -0.18(-0.42%) |
Mar 10, 2015 | 44.40 | 44.57 | 44.05 | 44.06 | 3,427,469 | -0.63(-1.42%) |
Mar 09, 2015 | 44.64 | 44.83 | 44.62 | 44.69 | 3,592,336 | +0.02(+0.04%) |
Mar 06, 2015 | 45.10 | 45.21 | 44.67 | 44.67 | 3,027,721 | -0.71(-1.56%) |
Mar 05, 2015 | 45.57 | 45.66 | 45.16 | 45.38 | 2,467,182 | -0.15(-0.34%) |
Mar 04, 2015 | 45.48 | 45.61 | 45.37 | 45.54 | 4,053,424 | -0.09(-0.20%) |
Mar 03, 2015 | 45.23 | 45.70 | 45.20 | 45.63 | 3,915,334 | +0.27(+0.60%) |
Mar 02, 2015 | 45.05 | 45.40 | 45.06 | 45.35 | 2,423,801 | +0.31(+0.68%) |
Feb 27, 2015 | 44.91 | 45.21 | 44.75 | 45.05 | 2,059,066 | +0.17(+0.37%) |
Feb 26, 2015 | 45.16 | 45.20 | 44.68 | 44.88 | 2,127,604 | -0.21(-0.46%) |
Feb 25, 2015 | 45.16 | 45.27 | 45.02 | 45.09 | 2,035,943 | +0.05(+0.11%) |
Feb 24, 2015 | 44.98 | 45.25 | 44.94 | 45.04 | 1,941,787 | -0.08(-0.18%) |
Feb 23, 2015 | 45.07 | 45.31 | 44.94 | 45.12 | 1,745,105 | +0.05(+0.11%) |
Feb 20, 2015 | 45.05 | 45.25 | 44.80 | 45.07 | 2,736,041 | +0.10(+0.22%) |
Feb 19, 2015 | 45.06 | 45.16 | 44.53 | 44.97 | 2,372,810 | -0.20(-0.44%) |
Feb 18, 2015 | 44.72 | 45.29 | 44.44 | 45.17 | 3,093,787 | +0.57(+1.28%) |
Feb 17, 2015 | 43.16 | 45.06 | 43.16 | 44.60 | 6,367,435 | +2.19(+5.17%) |
Feb 13, 2015 | 42.67 | 42.41 | 42.41 | 42.41 | 6,006,116 | -1.17(-2.68%) |
Feb 12, 2015 | 43.49 | 43.80 | 43.37 | 43.58 | 2,046,006 | +0.12(+0.27%) |
Feb 11, 2015 | 43.63 | 43.81 | 43.34 | 43.46 | 1,941,622 | -0.12(-0.27%) |
Feb 10, 2015 | 43.61 | 43.79 | 43.43 | 43.58 | 1,879,861 | +0.14(+0.32%) |
Feb 09, 2015 | 43.16 | 43.63 | 43.16 | 43.44 | 1,971,279 | +0.07(+0.17%) |
Feb 06, 2015 | 43.46 | 43.67 | 43.16 | 43.36 | 1,678,143 | -0.13(-0.30%) |
Feb 05, 2015 | 43.18 | 43.51 | 43.17 | 43.49 | 1,314,556 | +0.31(+0.73%) |
Feb 04, 2015 | 43.16 | 43.49 | 43.01 | 43.18 | 2,145,148 | -0.02(-0.04%) |
Feb 03, 2015 | 42.53 | 43.20 | 42.48 | 43.20 | 2,685,387 | +0.56(+1.32%) |
Feb 02, 2015 | 42.55 | 42.65 | 42.02 | 42.63 | 5,318,605 | +0.11(+0.25%) |
Jan 30, 2015 | 43.19 | 43.25 | 42.49 | 42.53 | 3,772,678 | -0.93(-2.13%) |
Jan 29, 2015 | 43.46 | 43.53 | 43.01 | 43.45 | 1,750,227 | -0.07(-0.17%) |
Jan 28, 2015 | 43.97 | 44.23 | 43.49 | 43.53 | 2,119,261 | -0.41(-0.94%) |
Jan 27, 2015 | 43.79 | 44.11 | 43.73 | 43.94 | 2,773,147 | -0.06(-0.13%) |
Jan 26, 2015 | 43.78 | 44.11 | 43.54 | 44.00 | 1,934,868 | +0.17(+0.40%) |
Jan 23, 2015 | 43.58 | 43.87 | 43.51 | 43.82 | 2,902,964 | +0.18(+0.42%) |
Jan 22, 2015 | 43.81 | 43.98 | 43.38 | 43.64 | 3,456,295 | +0.04(+0.09%) |
Jan 21, 2015 | 43.59 | 43.87 | 43.46 | 43.60 | 2,914,454 | -0.15(-0.34%) |
Jan 20, 2015 | 43.44 | 43.78 | 43.26 | 43.75 | 2,930,227 | +0.55(+1.28%) |
Jan 16, 2015 | 42.82 | 43.23 | 42.63 | 43.20 | 1,585,743 | +0.35(+0.81%) |
Jan 15, 2015 | 42.84 | 43.11 | 42.80 | 42.85 | 1,635,761 | +0.01(+0.02%) |
Jan 14, 2015 | 42.38 | 42.90 | 42.25 | 42.84 | 1,964,145 | +0.25(+0.58%) |
Jan 13, 2015 | 42.73 | 43.09 | 42.23 | 42.59 | 2,153,240 | +0.03(+0.08%) |
Jan 12, 2015 | 42.67 | 42.74 | 42.37 | 42.56 | 1,591,334 | -0.05(-0.12%) |
Jan 09, 2015 | 42.85 | 42.91 | 42.48 | 42.61 | 2,012,411 | -0.31(-0.71%) |
Jan 08, 2015 | 42.70 | 42.95 | 42.61 | 42.91 | 3,557,788 | +0.49(+1.15%) |
Jan 07, 2015 | 42.52 | 42.68 | 42.21 | 42.43 | 2,712,957 | +0.03(+0.08%) |
Jan 06, 2015 | 42.39 | 42.70 | 42.05 | 42.39 | 3,644,047 | +0.03(+0.08%) |
Jan 05, 2015 | 42.53 | 42.68 | 42.28 | 42.36 | 4,667,106 | -0.43(-1.00%) |