Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.31 | 43.57 | 43.13 | 43.15 | 13,264,196 | -0.29(-0.67%) |
Mar 30, 2015 | 43.23 | 43.63 | 43.12 | 43.44 | 12,730,145 | +0.80(+1.88%) |
Mar 27, 2015 | 42.93 | 43.12 | 42.42 | 42.64 | 18,030,789 | -0.35(-0.81%) |
Mar 26, 2015 | 42.78 | 43.23 | 42.46 | 42.99 | 14,064,718 | +0.06(+0.14%) |
Mar 25, 2015 | 43.68 | 43.75 | 42.93 | 42.93 | 17,490,793 | -0.78(-1.78%) |
Mar 24, 2015 | 44.33 | 44.50 | 43.71 | 43.71 | 14,913,305 | -0.54(-1.22%) |
Mar 23, 2015 | 44.34 | 44.62 | 44.16 | 44.25 | 10,749,082 | -0.16(-0.36%) |
Mar 20, 2015 | 44.13 | 44.73 | 44.06 | 44.41 | 20,724,698 | +0.25(+0.57%) |
Mar 19, 2015 | 44.00 | 44.49 | 44.00 | 44.16 | 15,729,627 | +0.03(+0.07%) |
Mar 18, 2015 | 44.30 | 44.94 | 43.35 | 44.13 | 37,897,016 | +1.26(+2.94%) |
Mar 17, 2015 | 43.11 | 43.34 | 42.86 | 42.87 | 21,498,487 | -0.54(-1.24%) |
Mar 16, 2015 | 42.82 | 43.53 | 42.74 | 43.41 | 17,420,070 | +1.03(+2.43%) |
Mar 13, 2015 | 41.54 | 42.47 | 41.51 | 42.38 | 18,405,393 | +0.76(+1.83%) |
Mar 12, 2015 | 41.46 | 41.76 | 41.27 | 41.62 | 13,716,729 | +0.15(+0.36%) |
Mar 11, 2015 | 41.93 | 42.16 | 41.41 | 41.47 | 11,108,839 | -0.35(-0.84%) |
Mar 10, 2015 | 42.24 | 42.55 | 41.78 | 41.82 | 13,960,496 | -0.87(-2.04%) |
Mar 09, 2015 | 42.25 | 42.79 | 42.19 | 42.69 | 11,474,174 | +0.31(+0.73%) |
Mar 06, 2015 | 43.61 | 43.61 | 42.30 | 42.38 | 15,086,633 | -1.42(-3.24%) |
Mar 05, 2015 | 43.66 | 43.89 | 43.26 | 43.80 | 10,983,546 | +0.19(+0.44%) |
Mar 04, 2015 | 43.20 | 43.66 | 42.83 | 43.61 | 14,697,648 | +0.23(+0.53%) |
Mar 03, 2015 | 43.83 | 43.88 | 43.37 | 43.38 | 10,058,739 | -0.65(-1.48%) |
Mar 02, 2015 | 43.81 | 44.04 | 43.48 | 44.03 | 11,090,935 | +0.21(+0.48%) |
Feb 27, 2015 | 43.77 | 44.11 | 43.68 | 43.82 | 9,549,531 | -0.07(-0.16%) |
Feb 26, 2015 | 43.80 | 44.15 | 43.71 | 43.89 | 8,519,163 | +0.16(+0.37%) |
Feb 25, 2015 | 43.83 | 44.09 | 43.38 | 43.73 | 11,785,439 | -0.15(-0.34%) |
Feb 24, 2015 | 43.79 | 43.96 | 43.38 | 43.88 | 10,516,544 | +0.10(+0.23%) |
Feb 23, 2015 | 43.46 | 43.88 | 43.30 | 43.78 | 10,995,463 | +0.01(+0.02%) |
Feb 20, 2015 | 44.06 | 44.09 | 43.46 | 43.77 | 14,731,155 | -0.34(-0.77%) |
Feb 19, 2015 | 44.13 | 44.37 | 44.00 | 44.11 | 8,465,711 | +0.01(+0.02%) |
Feb 18, 2015 | 43.71 | 44.11 | 43.65 | 44.10 | 8,661,050 | +0.26(+0.59%) |
Feb 17, 2015 | 43.67 | 43.90 | 43.54 | 43.84 | 10,119,007 | -0.09(-0.20%) |
Feb 13, 2015 | 43.80 | 43.93 | 43.93 | 43.93 | 10,155,700 | +0.04(+0.09%) |
Feb 12, 2015 | 43.48 | 44.06 | 43.41 | 43.89 | 12,519,731 | +0.53(+1.22%) |
Feb 11, 2015 | 43.96 | 44.00 | 43.08 | 43.36 | 12,836,944 | -0.63(-1.43%) |
Feb 10, 2015 | 43.79 | 44.06 | 43.56 | 43.99 | 12,714,760 | +0.59(+1.36%) |
Feb 09, 2015 | 42.63 | 43.63 | 42.63 | 43.40 | 12,705,938 | +0.42(+0.98%) |
Feb 06, 2015 | 43.26 | 43.47 | 42.88 | 42.98 | 9,522,111 | -0.18(-0.42%) |
Feb 05, 2015 | 42.50 | 43.24 | 42.50 | 43.16 | 9,630,270 | +0.74(+1.74%) |
Feb 04, 2015 | 42.97 | 43.16 | 42.32 | 42.42 | 12,904,314 | -0.62(-1.44%) |
Feb 03, 2015 | 42.94 | 43.14 | 42.53 | 43.04 | 12,657,079 | +0.36(+0.84%) |
Feb 02, 2015 | 42.21 | 42.71 | 41.56 | 42.68 | 16,889,510 | +0.79(+1.89%) |
Jan 30, 2015 | 42.09 | 42.45 | 41.82 | 41.89 | 22,590,037 | -0.97(-2.26%) |
Jan 29, 2015 | 42.82 | 43.02 | 42.32 | 42.86 | 12,805,032 | +0.17(+0.40%) |
Jan 28, 2015 | 43.94 | 43.98 | 42.67 | 42.69 | 15,132,525 | -0.71(-1.64%) |
Jan 27, 2015 | 43.01 | 43.87 | 42.58 | 43.40 | 14,984,938 | -0.50(-1.14%) |
Jan 26, 2015 | 44.17 | 44.21 | 43.54 | 43.90 | 12,059,503 | -0.29(-0.66%) |
Jan 23, 2015 | 43.98 | 44.54 | 43.92 | 44.19 | 14,150,264 | +0.14(+0.32%) |
Jan 22, 2015 | 43.95 | 45.33 | 43.18 | 44.05 | 17,968,924 | +0.56(+1.29%) |
Jan 21, 2015 | 43.69 | 43.93 | 43.21 | 43.49 | 15,876,539 | -0.41(-0.93%) |
Jan 20, 2015 | 43.56 | 44.03 | 43.23 | 43.90 | 16,305,648 | +0.39(+0.90%) |
Jan 16, 2015 | 42.49 | 43.62 | 42.25 | 43.51 | 17,786,705 | +0.88(+2.06%) |
Jan 15, 2015 | 43.06 | 43.64 | 42.57 | 42.63 | 13,430,625 | -0.43(-1.00%) |
Jan 14, 2015 | 42.46 | 43.17 | 42.46 | 43.06 | 12,707,442 | +0.13(+0.30%) |
Jan 13, 2015 | 43.67 | 43.95 | 42.57 | 42.93 | 12,877,161 | -0.34(-0.79%) |
Jan 12, 2015 | 43.26 | 43.76 | 42.86 | 43.27 | 16,055,672 | -0.12(-0.28%) |
Jan 09, 2015 | 43.98 | 44.10 | 43.26 | 43.39 | 15,957,540 | -0.02(-0.05%) |
Jan 08, 2015 | 43.63 | 43.94 | 43.38 | 43.41 | 17,516,877 | +0.26(+0.60%) |
Jan 07, 2015 | 43.33 | 43.52 | 43.01 | 43.15 | 13,501,664 | +0.01(+0.02%) |
Jan 06, 2015 | 44.06 | 44.18 | 42.99 | 43.14 | 19,229,461 | -0.45(-1.03%) |
Jan 05, 2015 | 44.16 | 44.25 | 43.58 | 43.59 | 18,369,405 | -0.74(-1.67%) |