Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.85 | 48.23 | 47.55 | 47.55 | 3,965,227 | -0.42(-0.87%) |
Mar 30, 2015 | 47.34 | 48.07 | 47.34 | 47.97 | 3,334,738 | +0.66(+1.40%) |
Mar 27, 2015 | 47.49 | 47.77 | 47.23 | 47.31 | 3,224,222 | -0.14(-0.31%) |
Mar 26, 2015 | 47.44 | 47.83 | 47.25 | 47.45 | 4,291,867 | -0.36(-0.76%) |
Mar 25, 2015 | 48.63 | 48.63 | 47.79 | 47.81 | 5,711,521 | -0.62(-1.27%) |
Mar 24, 2015 | 48.03 | 48.55 | 48.03 | 48.43 | 7,537,009 | +0.54(+1.14%) |
Mar 23, 2015 | 47.88 | 48.38 | 47.79 | 47.89 | 5,718,584 | +0.04(+0.08%) |
Mar 20, 2015 | 47.85 | 48.33 | 47.65 | 47.85 | 11,547,852 | +0.28(+0.60%) |
Mar 19, 2015 | 47.60 | 47.84 | 47.42 | 47.57 | 5,102,652 | -0.12(-0.25%) |
Mar 18, 2015 | 47.10 | 47.92 | 46.83 | 47.69 | 4,422,989 | +0.65(+1.39%) |
Mar 17, 2015 | 47.17 | 47.29 | 46.98 | 47.04 | 4,710,045 | -0.20(-0.42%) |
Mar 16, 2015 | 47.16 | 47.40 | 46.95 | 47.23 | 5,253,732 | +0.41(+0.88%) |
Mar 13, 2015 | 47.33 | 47.33 | 46.39 | 46.82 | 4,343,752 | -0.20(-0.42%) |
Mar 12, 2015 | 46.55 | 47.08 | 46.36 | 47.02 | 4,787,141 | +0.81(+1.75%) |
Mar 11, 2015 | 46.82 | 47.23 | 46.15 | 46.21 | 7,740,932 | -0.83(-1.77%) |
Mar 10, 2015 | 47.71 | 47.84 | 47.03 | 47.05 | 5,274,424 | -0.94(-1.96%) |
Mar 09, 2015 | 47.88 | 48.31 | 47.84 | 47.99 | 3,931,390 | +0.17(+0.35%) |
Mar 06, 2015 | 48.23 | 48.50 | 47.60 | 47.82 | 6,981,647 | -0.82(-1.69%) |
Mar 05, 2015 | 48.37 | 48.85 | 48.12 | 48.64 | 5,549,493 | +0.27(+0.55%) |
Mar 04, 2015 | 48.62 | 49.03 | 49.24 | 48.38 | 12,754,051 | -0.86(-1.75%) |
Mar 03, 2015 | 48.93 | 49.31 | 48.55 | 49.24 | 7,694,397 | -0.18(-0.35%) |
Mar 02, 2015 | 48.93 | 50.04 | 48.62 | 49.42 | 5,590,996 | +0.42(+0.85%) |
Feb 27, 2015 | 47.86 | 49.82 | 47.63 | 49.00 | 16,222,323 | +1.04(+2.17%) |
Feb 26, 2015 | 47.65 | 48.03 | 47.25 | 47.96 | 6,340,744 | +0.26(+0.54%) |
Feb 25, 2015 | 47.04 | 47.75 | 46.84 | 47.70 | 4,542,237 | +0.66(+1.41%) |
Feb 24, 2015 | 46.77 | 47.16 | 46.56 | 47.04 | 3,334,347 | +0.25(+0.54%) |
Feb 23, 2015 | 46.98 | 47.30 | 46.58 | 46.78 | 3,802,475 | -0.05(-0.12%) |
Feb 20, 2015 | 46.33 | 46.90 | 46.04 | 46.84 | 6,454,476 | +0.52(+1.12%) |
Feb 19, 2015 | 46.26 | 46.46 | 45.89 | 46.32 | 3,887,674 | +0.10(+0.22%) |
Feb 18, 2015 | 45.88 | 46.38 | 45.62 | 46.21 | 5,722,694 | +0.27(+0.59%) |
Feb 17, 2015 | 44.99 | 46.03 | 44.87 | 45.94 | 6,483,229 | +0.82(+1.82%) |
Feb 13, 2015 | 45.08 | 45.12 | 45.12 | 45.12 | 4,364,161 | -0.07(-0.15%) |
Feb 12, 2015 | 44.88 | 45.25 | 44.35 | 45.19 | 3,799,945 | +0.49(+1.09%) |
Feb 11, 2015 | 44.84 | 44.95 | 44.40 | 44.70 | 3,745,650 | -0.05(-0.12%) |
Feb 10, 2015 | 44.41 | 44.85 | 44.13 | 44.75 | 3,873,617 | +0.59(+1.33%) |
Feb 09, 2015 | 44.38 | 44.83 | 44.09 | 44.17 | 4,631,068 | -0.50(-1.11%) |
Feb 06, 2015 | 45.25 | 45.27 | 44.41 | 44.66 | 7,779,232 | -0.77(-1.69%) |
Feb 05, 2015 | 44.13 | 45.65 | 43.56 | 45.43 | 15,445,228 | +0.94(+2.10%) |
Feb 04, 2015 | 44.27 | 44.82 | 44.27 | 44.49 | 6,203,459 | +0.02(+0.05%) |
Feb 03, 2015 | 44.34 | 44.59 | 43.82 | 44.47 | 5,500,901 | +0.53(+1.21%) |
Feb 02, 2015 | 43.76 | 44.01 | 42.59 | 43.94 | 5,137,298 | +0.27(+0.62%) |
Jan 30, 2015 | 44.48 | 44.59 | 43.63 | 43.66 | 5,177,679 | -1.20(-2.68%) |
Jan 29, 2015 | 43.89 | 44.88 | 43.73 | 44.87 | 4,958,704 | +0.83(+1.88%) |
Jan 28, 2015 | 44.66 | 44.73 | 43.99 | 44.04 | 7,929,748 | -0.32(-0.72%) |
Jan 27, 2015 | 44.31 | 44.70 | 44.24 | 44.36 | 5,883,641 | -0.49(-1.09%) |
Jan 26, 2015 | 44.58 | 45.01 | 44.56 | 44.85 | 3,738,762 | +0.08(+0.18%) |
Jan 23, 2015 | 44.64 | 45.27 | 44.55 | 44.77 | 5,397,870 | +0.19(+0.43%) |
Jan 22, 2015 | 43.50 | 44.78 | 43.31 | 44.58 | 5,921,419 | +1.38(+3.20%) |
Jan 21, 2015 | 42.76 | 43.26 | 42.66 | 43.19 | 4,642,303 | +0.21(+0.49%) |
Jan 20, 2015 | 43.75 | 43.88 | 42.86 | 42.98 | 6,124,174 | -0.77(-1.77%) |
Jan 16, 2015 | 43.09 | 43.80 | 42.84 | 43.76 | 4,849,029 | +0.59(+1.37%) |
Jan 15, 2015 | 43.68 | 43.97 | 43.14 | 43.16 | 6,418,846 | -0.52(-1.19%) |
Jan 14, 2015 | 43.08 | 44.12 | 43.00 | 43.68 | 5,976,678 | +0.07(+0.15%) |
Jan 13, 2015 | 44.23 | 44.30 | 43.19 | 43.62 | 5,525,669 | -0.18(-0.41%) |
Jan 12, 2015 | 43.94 | 44.13 | 43.65 | 43.80 | 4,672,675 | -0.33(-0.75%) |
Jan 09, 2015 | 44.28 | 44.31 | 43.72 | 44.13 | 4,412,876 | -0.08(-0.18%) |
Jan 08, 2015 | 43.79 | 44.32 | 43.75 | 44.20 | 5,086,884 | +0.76(+1.74%) |
Jan 07, 2015 | 42.63 | 43.50 | 42.51 | 43.45 | 5,450,374 | +1.39(+3.31%) |
Jan 06, 2015 | 42.87 | 42.89 | 41.68 | 42.05 | 5,989,311 | -0.52(-1.23%) |
Jan 05, 2015 | 43.50 | 43.68 | 42.57 | 42.58 | 5,244,193 | -0.88(-2.03%) |