Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.42 | 41.85 | 41.18 | 41.68 | 1,923,525 | -0.06(-0.14%) |
Mar 30, 2015 | 41.51 | 42.01 | 41.46 | 41.74 | 1,883,125 | +0.72(+1.75%) |
Mar 27, 2015 | 41.20 | 41.35 | 40.75 | 41.02 | 1,481,719 | -0.33(-0.81%) |
Mar 26, 2015 | 40.90 | 41.57 | 40.78 | 41.36 | 2,363,350 | +0.37(+0.90%) |
Mar 25, 2015 | 41.49 | 41.59 | 40.99 | 40.99 | 2,401,007 | -0.38(-0.91%) |
Mar 24, 2015 | 41.93 | 42.07 | 41.36 | 41.36 | 2,412,698 | -0.68(-1.62%) |
Mar 23, 2015 | 42.40 | 42.89 | 42.04 | 42.04 | 1,462,085 | -0.19(-0.45%) |
Mar 20, 2015 | 41.87 | 42.37 | 41.49 | 42.23 | 2,783,033 | +0.62(+1.50%) |
Mar 19, 2015 | 42.20 | 42.36 | 41.04 | 41.61 | 2,837,222 | -0.62(-1.48%) |
Mar 18, 2015 | 42.17 | 42.90 | 41.82 | 42.23 | 3,788,278 | -0.12(-0.29%) |
Mar 17, 2015 | 42.22 | 42.53 | 42.02 | 42.36 | 1,752,047 | -0.22(-0.51%) |
Mar 16, 2015 | 41.99 | 42.57 | 41.79 | 42.57 | 1,890,817 | +0.76(+1.82%) |
Mar 13, 2015 | 41.99 | 42.17 | 41.07 | 41.81 | 3,046,083 | -0.30(-0.72%) |
Mar 12, 2015 | 41.38 | 42.13 | 41.38 | 42.12 | 2,093,221 | +1.05(+2.56%) |
Mar 11, 2015 | 40.97 | 41.44 | 40.96 | 41.06 | 3,590,003 | +0.17(+0.41%) |
Mar 10, 2015 | 42.15 | 42.15 | 40.88 | 40.90 | 5,226,581 | -1.94(-4.52%) |
Mar 09, 2015 | 42.56 | 43.12 | 42.44 | 42.83 | 2,154,093 | +0.09(+0.22%) |
Mar 06, 2015 | 42.65 | 44.13 | 42.51 | 42.74 | 6,108,451 | +0.43(+1.01%) |
Mar 05, 2015 | 42.11 | 42.43 | 41.98 | 42.31 | 3,113,885 | +0.22(+0.52%) |
Mar 04, 2015 | 42.17 | 42.41 | 41.84 | 42.09 | 2,205,655 | -0.31(-0.74%) |
Mar 03, 2015 | 42.31 | 42.65 | 42.12 | 42.41 | 2,934,865 | -0.22(-0.53%) |
Mar 02, 2015 | 41.77 | 42.65 | 41.73 | 42.63 | 3,391,388 | +0.82(+1.96%) |
Feb 27, 2015 | 42.17 | 42.49 | 41.79 | 41.81 | 3,057,499 | -0.34(-0.81%) |
Feb 26, 2015 | 42.29 | 42.63 | 41.98 | 42.15 | 2,749,548 | -0.11(-0.26%) |
Feb 25, 2015 | 42.30 | 42.57 | 42.09 | 42.26 | 1,971,632 | -0.15(-0.34%) |
Feb 24, 2015 | 42.01 | 42.65 | 41.82 | 42.41 | 2,654,435 | +0.44(+1.04%) |
Feb 23, 2015 | 42.47 | 42.47 | 41.69 | 41.97 | 3,482,914 | -0.47(-1.11%) |
Feb 20, 2015 | 41.96 | 42.44 | 41.12 | 42.44 | 4,356,872 | +0.25(+0.60%) |
Feb 19, 2015 | 41.80 | 42.36 | 41.65 | 42.19 | 3,253,283 | +0.17(+0.40%) |
Feb 18, 2015 | 42.46 | 42.70 | 41.98 | 42.02 | 3,970,842 | -0.66(-1.55%) |
Feb 17, 2015 | 42.34 | 42.80 | 42.22 | 42.68 | 3,029,610 | +0.29(+0.68%) |
Feb 13, 2015 | 41.99 | 42.39 | 42.39 | 42.39 | 3,037,083 | +0.28(+0.65%) |
Feb 12, 2015 | 42.04 | 42.36 | 41.80 | 42.12 | 3,276,898 | +0.17(+0.42%) |
Feb 11, 2015 | 41.44 | 42.07 | 41.36 | 41.94 | 3,409,335 | +0.59(+1.44%) |
Feb 10, 2015 | 41.43 | 41.54 | 41.01 | 41.35 | 4,603,415 | +0.34(+0.83%) |
Feb 09, 2015 | 40.19 | 41.07 | 39.94 | 41.01 | 5,008,124 | +0.53(+1.31%) |
Feb 06, 2015 | 39.69 | 41.23 | 39.69 | 40.48 | 5,929,573 | +1.47(+3.76%) |
Feb 05, 2015 | 37.99 | 39.05 | 37.27 | 39.01 | 6,293,093 | +0.42(+1.09%) |
Feb 04, 2015 | 38.53 | 39.14 | 38.40 | 38.59 | 5,211,992 | -0.01(-0.02%) |
Feb 03, 2015 | 37.83 | 38.62 | 37.66 | 38.60 | 4,327,163 | +1.18(+3.14%) |
Feb 02, 2015 | 36.53 | 37.47 | 36.26 | 37.42 | 3,762,627 | +1.17(+3.22%) |
Jan 30, 2015 | 36.66 | 37.08 | 36.15 | 36.26 | 5,770,043 | -1.09(-2.91%) |
Jan 29, 2015 | 36.96 | 37.45 | 36.49 | 37.34 | 4,139,350 | +0.61(+1.66%) |
Jan 28, 2015 | 37.82 | 37.82 | 36.71 | 36.73 | 4,493,602 | -0.76(-2.03%) |
Jan 27, 2015 | 37.31 | 37.69 | 37.18 | 37.50 | 3,223,614 | -0.49(-1.28%) |
Jan 26, 2015 | 37.82 | 38.04 | 37.49 | 37.98 | 1,683,096 | +0.14(+0.36%) |
Jan 23, 2015 | 38.10 | 38.28 | 37.80 | 37.84 | 3,463,322 | -0.59(-1.55%) |
Jan 22, 2015 | 37.31 | 38.53 | 37.22 | 38.44 | 2,990,781 | +0.90(+2.40%) |
Jan 21, 2015 | 37.05 | 37.60 | 36.76 | 37.54 | 2,548,816 | +0.41(+1.09%) |
Jan 20, 2015 | 37.59 | 37.70 | 36.66 | 37.13 | 4,709,551 | -0.17(-0.47%) |
Jan 16, 2015 | 36.86 | 37.32 | 36.25 | 37.31 | 4,658,587 | +0.85(+2.33%) |
Jan 15, 2015 | 37.65 | 37.88 | 36.43 | 36.46 | 5,302,031 | -1.19(-3.16%) |
Jan 14, 2015 | 37.83 | 38.27 | 37.16 | 37.65 | 4,077,982 | -1.02(-2.64%) |
Jan 13, 2015 | 39.28 | 39.64 | 38.26 | 38.67 | 3,921,883 | -0.41(-1.06%) |
Jan 12, 2015 | 39.61 | 39.62 | 38.74 | 39.08 | 2,560,402 | -0.35(-0.88%) |
Jan 09, 2015 | 40.37 | 40.40 | 39.24 | 39.43 | 2,599,865 | -0.95(-2.35%) |
Jan 08, 2015 | 40.23 | 40.65 | 39.90 | 40.38 | 3,353,108 | +0.91(+2.30%) |
Jan 07, 2015 | 39.50 | 39.92 | 39.19 | 39.48 | 2,318,782 | +0.54(+1.39%) |
Jan 06, 2015 | 40.15 | 40.21 | 38.81 | 38.93 | 4,573,389 | -1.29(-3.20%) |
Jan 05, 2015 | 41.03 | 41.23 | 39.96 | 40.22 | 2,902,585 | -1.28(-3.08%) |