Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.86 | 40.00 | 39.23 | 39.25 | 3,456,995 | -0.78(-1.96%) |
Mar 30, 2015 | 40.31 | 40.50 | 39.64 | 40.03 | 3,236,865 | +0.22(+0.57%) |
Mar 27, 2015 | 39.13 | 40.08 | 38.81 | 39.81 | 3,809,453 | +0.50(+1.27%) |
Mar 26, 2015 | 38.53 | 39.79 | 38.02 | 39.31 | 4,425,206 | +0.10(+0.26%) |
Mar 25, 2015 | 41.07 | 41.23 | 38.40 | 39.21 | 9,555,891 | -1.58(-3.87%) |
Mar 24, 2015 | 41.74 | 41.82 | 40.70 | 40.79 | 4,083,403 | -0.54(-1.31%) |
Mar 23, 2015 | 42.01 | 42.88 | 41.14 | 41.33 | 5,071,324 | -0.37(-0.88%) |
Mar 20, 2015 | 43.63 | 43.63 | 41.35 | 41.70 | 6,511,297 | -1.33(-3.08%) |
Mar 19, 2015 | 43.37 | 43.92 | 42.87 | 43.02 | 3,453,497 | -0.34(-0.78%) |
Mar 18, 2015 | 42.28 | 43.60 | 42.19 | 43.36 | 5,750,194 | +0.77(+1.80%) |
Mar 17, 2015 | 42.23 | 43.06 | 41.79 | 42.59 | 3,297,790 | +0.23(+0.53%) |
Mar 16, 2015 | 42.42 | 42.79 | 41.06 | 42.37 | 5,313,030 | +0.33(+0.78%) |
Mar 13, 2015 | 43.01 | 43.48 | 41.72 | 42.04 | 4,531,684 | -1.02(-2.37%) |
Mar 12, 2015 | 42.18 | 43.27 | 41.91 | 43.06 | 4,798,523 | +1.00(+2.38%) |
Mar 11, 2015 | 41.68 | 42.47 | 41.06 | 42.06 | 3,635,086 | +0.63(+1.52%) |
Mar 10, 2015 | 42.44 | 42.50 | 40.79 | 41.43 | 5,774,301 | -1.84(-4.24%) |
Mar 09, 2015 | 43.08 | 43.39 | 42.13 | 43.27 | 4,035,770 | +0.44(+1.02%) |
Mar 06, 2015 | 43.73 | 44.27 | 42.51 | 42.83 | 4,832,598 | -1.08(-2.46%) |
Mar 05, 2015 | 43.80 | 44.43 | 43.25 | 43.91 | 4,539,585 | +0.09(+0.21%) |
Mar 04, 2015 | 44.66 | 45.07 | 42.80 | 43.82 | 8,872,009 | -1.25(-2.77%) |
Mar 03, 2015 | 44.49 | 45.44 | 44.09 | 45.07 | 4,698,541 | +0.25(+0.56%) |
Mar 02, 2015 | 44.51 | 44.84 | 43.40 | 44.82 | 5,652,558 | +0.55(+1.24%) |
Feb 27, 2015 | 45.21 | 45.90 | 44.20 | 44.27 | 5,425,603 | -1.14(-2.51%) |
Feb 26, 2015 | 45.64 | 46.44 | 44.85 | 45.41 | 6,361,286 | +0.01(+0.03%) |
Feb 25, 2015 | 44.47 | 45.60 | 43.92 | 45.40 | 7,397,073 | +1.43(+3.24%) |
Feb 24, 2015 | 43.76 | 44.47 | 42.70 | 43.97 | 7,610,696 | +0.62(+1.43%) |
Feb 23, 2015 | 45.75 | 45.79 | 43.09 | 43.35 | 11,893,267 | -2.80(-6.07%) |
Feb 20, 2015 | 44.13 | 46.18 | 43.93 | 46.15 | 11,983,814 | +1.88(+4.25%) |
Feb 19, 2015 | 43.64 | 44.69 | 42.36 | 44.27 | 9,010,080 | +0.61(+1.39%) |
Feb 18, 2015 | 44.73 | 44.90 | 43.06 | 43.66 | 13,462,907 | -0.18(-0.40%) |
Feb 17, 2015 | 42.30 | 44.47 | 42.00 | 43.84 | 16,130,317 | +1.58(+3.74%) |
Feb 13, 2015 | 40.98 | 42.26 | 42.26 | 42.26 | 23,018,800 | +2.63(+6.64%) |
Feb 12, 2015 | 38.04 | 40.40 | 37.87 | 39.63 | 29,332,760 | +3.94(+11.04%) |
Feb 11, 2015 | 36.80 | 36.80 | 35.44 | 35.69 | 11,424,327 | -0.83(-2.27%) |
Feb 10, 2015 | 35.74 | 36.55 | 35.17 | 36.52 | 5,743,630 | +0.98(+2.76%) |
Feb 09, 2015 | 35.75 | 36.29 | 35.44 | 35.54 | 4,586,228 | -0.51(-1.41%) |
Feb 06, 2015 | 36.74 | 36.75 | 35.31 | 36.05 | 5,834,553 | -0.47(-1.29%) |
Feb 05, 2015 | 35.50 | 36.74 | 35.50 | 36.52 | 10,145,280 | +2.01(+5.82%) |
Feb 04, 2015 | 35.00 | 35.11 | 34.13 | 34.51 | 3,189,499 | -0.61(-1.74%) |
Feb 03, 2015 | 34.58 | 35.39 | 34.06 | 35.12 | 6,010,395 | +0.76(+2.21%) |
Feb 02, 2015 | 34.16 | 34.51 | 33.37 | 34.36 | 3,801,282 | +0.55(+1.63%) |
Jan 30, 2015 | 32.86 | 34.70 | 32.83 | 33.81 | 6,604,198 | +1.07(+3.27%) |
Jan 29, 2015 | 32.90 | 32.95 | 31.50 | 32.74 | 5,521,649 | -0.27(-0.82%) |
Jan 28, 2015 | 35.20 | 35.31 | 33.00 | 33.01 | 5,632,272 | -1.84(-5.28%) |
Jan 27, 2015 | 34.35 | 35.50 | 33.92 | 34.85 | 4,672,419 | -0.54(-1.53%) |
Jan 26, 2015 | 35.11 | 35.79 | 34.40 | 35.39 | 5,855,376 | +0.46(+1.32%) |
Jan 23, 2015 | 33.74 | 35.32 | 33.60 | 34.93 | 6,396,698 | +1.39(+4.14%) |
Jan 22, 2015 | 34.26 | 34.35 | 33.25 | 33.54 | 4,779,166 | -0.68(-1.99%) |
Jan 21, 2015 | 34.00 | 34.61 | 33.31 | 34.22 | 4,940,488 | +0.69(+2.06%) |
Jan 20, 2015 | 33.01 | 33.88 | 32.25 | 33.53 | 4,301,539 | +0.64(+1.95%) |
Jan 16, 2015 | 32.49 | 32.98 | 32.11 | 32.89 | 3,845,714 | +0.43(+1.32%) |
Jan 15, 2015 | 34.45 | 34.45 | 32.40 | 32.46 | 5,617,784 | -1.69(-4.95%) |
Jan 14, 2015 | 33.55 | 34.82 | 33.32 | 34.15 | 3,884,445 | -0.02(-0.06%) |
Jan 13, 2015 | 35.37 | 35.44 | 33.33 | 34.17 | 7,832,879 | -1.12(-3.17%) |
Jan 12, 2015 | 33.70 | 35.58 | 33.36 | 35.29 | 10,295,322 | +1.61(+4.78%) |
Jan 09, 2015 | 33.18 | 34.17 | 32.61 | 33.68 | 6,999,009 | +0.58(+1.75%) |
Jan 08, 2015 | 31.24 | 33.39 | 31.21 | 33.10 | 6,722,427 | +2.21(+7.15%) |
Jan 07, 2015 | 30.89 | 31.50 | 30.29 | 30.89 | 5,682,251 | +1.11(+3.73%) |
Jan 06, 2015 | 31.97 | 31.98 | 29.25 | 29.78 | 6,727,100 | -2.23(-6.97%) |
Jan 05, 2015 | 30.94 | 32.19 | 30.65 | 32.01 | 4,700,881 | +0.97(+3.14%) |