Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.86 | 48.24 | 47.57 | 47.57 | 3,964,377 | -0.42(-0.87%) |
Mar 30, 2015 | 47.35 | 48.08 | 47.35 | 47.98 | 3,334,023 | +0.66(+1.40%) |
Mar 27, 2015 | 47.50 | 47.78 | 47.24 | 47.32 | 3,223,531 | -0.15(-0.31%) |
Mar 26, 2015 | 47.45 | 47.84 | 47.26 | 47.46 | 4,290,947 | -0.36(-0.76%) |
Mar 25, 2015 | 48.64 | 48.64 | 47.80 | 47.83 | 5,710,296 | -0.62(-1.27%) |
Mar 24, 2015 | 48.04 | 48.56 | 48.04 | 48.44 | 7,535,394 | +0.54(+1.14%) |
Mar 23, 2015 | 47.89 | 48.39 | 47.80 | 47.90 | 5,717,358 | +0.04(+0.08%) |
Mar 20, 2015 | 47.86 | 48.34 | 47.66 | 47.86 | 11,545,376 | +0.28(+0.60%) |
Mar 19, 2015 | 47.61 | 47.85 | 47.43 | 47.58 | 5,101,558 | -0.12(-0.25%) |
Mar 18, 2015 | 47.11 | 47.93 | 46.84 | 47.70 | 4,422,041 | +0.65(+1.39%) |
Mar 17, 2015 | 47.18 | 47.30 | 46.99 | 47.05 | 4,709,035 | -0.20(-0.42%) |
Mar 16, 2015 | 47.17 | 47.41 | 46.96 | 47.24 | 5,252,606 | +0.41(+0.88%) |
Mar 13, 2015 | 47.34 | 47.34 | 46.40 | 46.83 | 4,342,821 | -0.20(-0.42%) |
Mar 12, 2015 | 46.56 | 47.09 | 46.37 | 47.03 | 4,786,115 | +0.81(+1.75%) |
Mar 11, 2015 | 46.83 | 47.24 | 46.16 | 46.22 | 7,739,273 | -0.83(-1.77%) |
Mar 10, 2015 | 47.72 | 47.85 | 47.04 | 47.06 | 5,273,294 | -0.94(-1.96%) |
Mar 09, 2015 | 47.89 | 48.32 | 47.86 | 48.00 | 3,930,547 | +0.17(+0.35%) |
Mar 06, 2015 | 48.24 | 48.51 | 47.61 | 47.83 | 6,980,150 | -0.82(-1.69%) |
Mar 05, 2015 | 48.38 | 48.86 | 48.13 | 48.65 | 5,548,304 | +0.27(+0.55%) |
Mar 04, 2015 | 48.63 | 49.04 | 49.25 | 48.39 | 12,751,318 | -0.86(-1.75%) |
Mar 03, 2015 | 48.94 | 49.32 | 48.56 | 49.25 | 7,692,747 | -0.18(-0.35%) |
Mar 02, 2015 | 48.94 | 50.05 | 48.63 | 49.43 | 5,589,798 | +0.42(+0.85%) |
Feb 27, 2015 | 47.87 | 49.83 | 47.64 | 49.01 | 16,218,846 | +1.04(+2.17%) |
Feb 26, 2015 | 47.66 | 48.04 | 47.26 | 47.97 | 6,339,384 | +0.26(+0.54%) |
Feb 25, 2015 | 47.05 | 47.76 | 46.85 | 47.71 | 4,541,263 | +0.66(+1.41%) |
Feb 24, 2015 | 46.78 | 47.17 | 46.57 | 47.05 | 3,333,632 | +0.25(+0.54%) |
Feb 23, 2015 | 46.99 | 47.31 | 46.59 | 46.79 | 3,801,660 | -0.05(-0.12%) |
Feb 20, 2015 | 46.34 | 46.91 | 46.05 | 46.85 | 6,453,092 | +0.52(+1.12%) |
Feb 19, 2015 | 46.27 | 46.47 | 45.90 | 46.33 | 3,886,841 | +0.10(+0.22%) |
Feb 18, 2015 | 45.89 | 46.39 | 45.63 | 46.22 | 5,721,468 | +0.27(+0.59%) |
Feb 17, 2015 | 45.00 | 46.04 | 44.88 | 45.95 | 6,481,840 | +0.82(+1.82%) |
Feb 13, 2015 | 45.09 | 45.13 | 45.13 | 45.13 | 4,363,226 | -0.07(-0.15%) |
Feb 12, 2015 | 44.89 | 45.26 | 44.36 | 45.20 | 3,799,131 | +0.49(+1.09%) |
Feb 11, 2015 | 44.85 | 44.96 | 44.41 | 44.71 | 3,744,847 | -0.05(-0.12%) |
Feb 10, 2015 | 44.42 | 44.86 | 44.14 | 44.76 | 3,872,786 | +0.59(+1.33%) |
Feb 09, 2015 | 44.39 | 44.84 | 44.10 | 44.18 | 4,630,075 | -0.50(-1.11%) |
Feb 06, 2015 | 45.26 | 45.28 | 44.42 | 44.67 | 7,777,564 | -0.77(-1.69%) |
Feb 05, 2015 | 44.14 | 45.66 | 43.57 | 45.44 | 15,441,917 | +0.94(+2.10%) |
Feb 04, 2015 | 44.28 | 44.83 | 44.28 | 44.50 | 6,202,129 | +0.02(+0.05%) |
Feb 03, 2015 | 44.34 | 44.60 | 43.83 | 44.48 | 5,499,722 | +0.53(+1.21%) |
Feb 02, 2015 | 43.77 | 44.02 | 42.60 | 43.95 | 5,136,197 | +0.27(+0.62%) |
Jan 30, 2015 | 44.49 | 44.60 | 43.64 | 43.67 | 5,176,569 | -1.20(-2.68%) |
Jan 29, 2015 | 43.90 | 44.89 | 43.74 | 44.88 | 4,957,642 | +0.83(+1.88%) |
Jan 28, 2015 | 44.67 | 44.74 | 44.00 | 44.05 | 7,928,048 | -0.32(-0.72%) |
Jan 27, 2015 | 44.32 | 44.71 | 44.24 | 44.37 | 5,882,379 | -0.49(-1.09%) |
Jan 26, 2015 | 44.59 | 45.02 | 44.57 | 44.86 | 3,737,961 | +0.08(+0.18%) |
Jan 23, 2015 | 44.65 | 45.28 | 44.56 | 44.78 | 5,396,713 | +0.19(+0.43%) |
Jan 22, 2015 | 43.50 | 44.79 | 43.32 | 44.59 | 5,920,150 | +1.38(+3.20%) |
Jan 21, 2015 | 42.77 | 43.27 | 42.66 | 43.20 | 4,641,308 | +0.21(+0.49%) |
Jan 20, 2015 | 43.76 | 43.89 | 42.87 | 42.99 | 6,122,862 | -0.77(-1.77%) |
Jan 16, 2015 | 43.10 | 43.81 | 42.85 | 43.76 | 4,847,990 | +0.59(+1.37%) |
Jan 15, 2015 | 43.69 | 43.98 | 43.15 | 43.17 | 6,417,470 | -0.52(-1.19%) |
Jan 14, 2015 | 43.09 | 44.13 | 43.01 | 43.69 | 5,975,397 | +0.07(+0.15%) |
Jan 13, 2015 | 44.24 | 44.31 | 43.20 | 43.63 | 5,524,485 | -0.18(-0.41%) |
Jan 12, 2015 | 43.95 | 44.14 | 43.66 | 43.81 | 4,671,674 | -0.33(-0.75%) |
Jan 09, 2015 | 44.29 | 44.32 | 43.73 | 44.14 | 4,411,931 | -0.08(-0.18%) |
Jan 08, 2015 | 43.80 | 44.33 | 43.76 | 44.21 | 5,085,795 | +0.76(+1.74%) |
Jan 07, 2015 | 42.64 | 43.51 | 42.52 | 43.46 | 5,449,206 | +1.39(+3.31%) |
Jan 06, 2015 | 42.87 | 42.90 | 41.68 | 42.06 | 5,988,028 | -0.52(-1.23%) |
Jan 05, 2015 | 43.51 | 43.69 | 42.58 | 42.59 | 5,243,070 | -0.88(-2.03%) |