Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.82 | 49.47 | 48.17 | 48.64 | 634,131 | -0.18(-0.37%) |
Mar 30, 2015 | 48.26 | 49.00 | 47.76 | 48.82 | 440,900 | +0.96(+2.01%) |
Mar 27, 2015 | 46.38 | 47.96 | 46.33 | 47.86 | 428,677 | +1.55(+3.35%) |
Mar 26, 2015 | 46.18 | 46.42 | 45.52 | 46.31 | 398,425 | -0.08(-0.17%) |
Mar 25, 2015 | 46.64 | 47.28 | 46.34 | 46.39 | 423,664 | -0.25(-0.54%) |
Mar 24, 2015 | 46.10 | 47.06 | 45.37 | 46.64 | 432,421 | +0.69(+1.50%) |
Mar 23, 2015 | 45.85 | 46.72 | 45.31 | 45.95 | 604,675 | -0.05(-0.11%) |
Mar 20, 2015 | 45.30 | 47.36 | 45.30 | 46.00 | 888,791 | +1.11(+2.47%) |
Mar 19, 2015 | 45.45 | 45.95 | 44.29 | 44.89 | 475,813 | -0.44(-0.97%) |
Mar 18, 2015 | 43.28 | 45.56 | 42.86 | 45.33 | 842,188 | +2.18(+5.05%) |
Mar 17, 2015 | 43.30 | 43.90 | 42.85 | 43.15 | 421,996 | -0.46(-1.05%) |
Mar 16, 2015 | 43.63 | 44.04 | 43.07 | 43.61 | 415,701 | +0.17(+0.39%) |
Mar 13, 2015 | 43.54 | 43.77 | 43.01 | 43.44 | 403,208 | -0.34(-0.78%) |
Mar 12, 2015 | 43.58 | 44.23 | 43.15 | 43.78 | 529,972 | +0.01(+0.02%) |
Mar 11, 2015 | 42.30 | 43.98 | 42.12 | 43.77 | 526,292 | +1.41(+3.33%) |
Mar 10, 2015 | 42.38 | 42.86 | 42.17 | 42.36 | 314,434 | -0.32(-0.75%) |
Mar 09, 2015 | 42.57 | 43.03 | 41.94 | 42.68 | 441,121 | +0.35(+0.83%) |
Mar 06, 2015 | 43.36 | 43.59 | 41.96 | 42.33 | 567,838 | -1.49(-3.40%) |
Mar 05, 2015 | 43.48 | 44.00 | 43.14 | 43.82 | 428,641 | +0.56(+1.29%) |
Mar 04, 2015 | 42.92 | 43.50 | 42.50 | 43.26 | 512,391 | +0.26(+0.60%) |
Mar 03, 2015 | 44.07 | 44.42 | 42.72 | 43.00 | 1,066,036 | -1.31(-2.96%) |
Mar 02, 2015 | 44.37 | 44.69 | 43.69 | 44.31 | 392,309 | -0.20(-0.45%) |
Feb 27, 2015 | 43.54 | 44.72 | 43.43 | 44.51 | 613,179 | +1.03(+2.37%) |
Feb 26, 2015 | 43.80 | 44.07 | 43.13 | 43.48 | 319,527 | -0.24(-0.55%) |
Feb 25, 2015 | 43.97 | 44.40 | 43.66 | 43.72 | 651,398 | -0.35(-0.79%) |
Feb 24, 2015 | 43.34 | 44.55 | 42.74 | 44.07 | 1,203,709 | +2.23(+5.33%) |
Feb 23, 2015 | 42.19 | 42.62 | 41.44 | 41.84 | 457,222 | -0.62(-1.46%) |
Feb 20, 2015 | 42.30 | 42.60 | 41.70 | 42.46 | 478,375 | -0.02(-0.05%) |
Feb 19, 2015 | 42.70 | 42.81 | 41.88 | 42.48 | 422,851 | -0.34(-0.79%) |
Feb 18, 2015 | 42.36 | 42.89 | 41.86 | 42.82 | 762,799 | +0.58(+1.37%) |
Feb 17, 2015 | 41.82 | 42.37 | 41.17 | 42.24 | 519,327 | +0.30(+0.72%) |
Feb 13, 2015 | 42.03 | 41.94 | 41.94 | 41.94 | 766,500 | -0.09(-0.21%) |
Feb 12, 2015 | 40.63 | 42.12 | 40.47 | 42.03 | 830,099 | +1.77(+4.40%) |
Feb 11, 2015 | 39.68 | 40.90 | 39.62 | 40.26 | 545,017 | -0.08(-0.20%) |
Feb 10, 2015 | 39.79 | 40.75 | 39.75 | 40.34 | 572,523 | +0.67(+1.69%) |
Feb 09, 2015 | 39.12 | 39.94 | 38.84 | 39.67 | 377,946 | +0.63(+1.61%) |
Feb 06, 2015 | 38.53 | 39.17 | 38.26 | 39.04 | 1,173,104 | +0.67(+1.75%) |
Feb 05, 2015 | 38.84 | 39.23 | 37.89 | 38.37 | 513,148 | -0.47(-1.21%) |
Feb 04, 2015 | 37.21 | 38.96 | 37.01 | 38.84 | 992,165 | +1.34(+3.57%) |
Feb 03, 2015 | 36.41 | 37.56 | 36.23 | 37.50 | 574,347 | +1.08(+2.97%) |
Feb 02, 2015 | 36.28 | 36.86 | 35.53 | 36.42 | 701,812 | +0.01(+0.03%) |
Jan 30, 2015 | 36.00 | 36.59 | 35.50 | 36.41 | 1,050,182 | +0.26(+0.72%) |
Jan 29, 2015 | 34.50 | 36.18 | 32.62 | 36.15 | 1,200,169 | +2.85(+8.56%) |
Jan 28, 2015 | 34.26 | 34.26 | 33.04 | 33.30 | 1,010,199 | -0.69(-2.03%) |
Jan 27, 2015 | 33.51 | 34.23 | 33.12 | 33.99 | 744,445 | -0.01(-0.03%) |
Jan 26, 2015 | 33.50 | 34.11 | 32.86 | 34.00 | 714,157 | +1.00(+3.03%) |
Jan 23, 2015 | 33.08 | 33.44 | 32.40 | 33.00 | 489,549 | -0.02(-0.06%) |
Jan 22, 2015 | 32.70 | 33.23 | 32.14 | 33.02 | 547,367 | +0.56(+1.73%) |
Jan 21, 2015 | 31.89 | 32.58 | 31.88 | 32.46 | 583,533 | +0.52(+1.63%) |
Jan 20, 2015 | 33.25 | 33.38 | 31.69 | 31.94 | 1,061,202 | -1.89(-5.59%) |
Jan 16, 2015 | 33.23 | 34.30 | 32.36 | 33.83 | 989,053 | +0.25(+0.74%) |
Jan 15, 2015 | 35.42 | 35.82 | 33.46 | 33.58 | 1,143,179 | -1.84(-5.19%) |
Jan 14, 2015 | 35.72 | 36.35 | 34.71 | 35.42 | 730,155 | -0.71(-1.97%) |
Jan 13, 2015 | 38.05 | 38.35 | 35.55 | 36.13 | 1,282,261 | -1.30(-3.47%) |
Jan 12, 2015 | 36.81 | 37.61 | 36.28 | 37.43 | 535,975 | +0.62(+1.68%) |
Jan 09, 2015 | 36.87 | 37.55 | 36.51 | 36.81 | 552,154 | +0.11(+0.30%) |
Jan 08, 2015 | 36.90 | 37.06 | 36.50 | 36.70 | 545,389 | +0.12(+0.33%) |
Jan 07, 2015 | 35.40 | 36.94 | 35.20 | 36.58 | 572,412 | +1.48(+4.22%) |
Jan 06, 2015 | 35.19 | 35.41 | 34.43 | 35.10 | 601,459 | -0.06(-0.17%) |
Jan 05, 2015 | 35.50 | 35.50 | 34.86 | 35.16 | 431,492 | -0.51(-1.43%) |