Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.56 | 49.75 | 48.81 | 48.81 | 10,337,408 | -0.95(-1.92%) |
Mar 30, 2015 | 49.62 | 50.04 | 49.41 | 49.77 | 5,495,744 | +0.38(+0.77%) |
Mar 27, 2015 | 49.34 | 50.03 | 49.19 | 49.39 | 6,559,722 | +0.20(+0.40%) |
Mar 26, 2015 | 48.86 | 49.59 | 48.55 | 49.19 | 7,663,473 | +0.23(+0.46%) |
Mar 25, 2015 | 49.72 | 50.25 | 48.93 | 48.96 | 9,250,788 | -0.75(-1.51%) |
Mar 24, 2015 | 50.57 | 50.90 | 49.60 | 49.71 | 13,917,356 | -1.43(-2.80%) |
Mar 23, 2015 | 51.25 | 51.55 | 50.92 | 51.14 | 5,976,410 | -0.14(-0.27%) |
Mar 20, 2015 | 52.22 | 52.37 | 51.27 | 51.28 | 13,237,520 | -0.42(-0.82%) |
Mar 19, 2015 | 51.74 | 51.98 | 51.53 | 51.70 | 5,388,963 | -0.11(-0.22%) |
Mar 18, 2015 | 50.91 | 51.98 | 50.54 | 51.82 | 8,776,396 | +0.64(+1.26%) |
Mar 17, 2015 | 51.17 | 51.34 | 50.90 | 51.17 | 6,994,899 | -0.31(-0.60%) |
Mar 16, 2015 | 50.79 | 51.61 | 50.77 | 51.48 | 8,478,059 | +0.88(+1.73%) |
Mar 13, 2015 | 50.27 | 51.05 | 50.23 | 50.61 | 6,902,284 | +0.17(+0.33%) |
Mar 12, 2015 | 49.79 | 50.99 | 49.74 | 50.44 | 9,983,857 | +0.79(+1.60%) |
Mar 11, 2015 | 50.03 | 50.18 | 49.52 | 49.65 | 6,363,624 | +0.05(+0.11%) |
Mar 10, 2015 | 49.78 | 50.33 | 49.15 | 49.59 | 8,426,802 | -0.63(-1.25%) |
Mar 09, 2015 | 49.38 | 50.36 | 49.24 | 50.22 | 9,794,206 | +0.94(+1.90%) |
Mar 06, 2015 | 50.11 | 50.11 | 49.09 | 49.28 | 8,627,260 | -0.70(-1.41%) |
Mar 05, 2015 | 49.94 | 50.84 | 49.71 | 49.99 | 16,587,225 | +0.29(+0.58%) |
Mar 04, 2015 | 46.73 | 49.88 | 46.86 | 49.70 | 23,059,090 | +2.84(+6.06%) |
Mar 03, 2015 | 47.11 | 47.11 | 46.42 | 46.86 | 5,595,060 | -0.29(-0.61%) |
Mar 02, 2015 | 46.26 | 47.27 | 46.20 | 47.15 | 8,659,150 | +1.04(+2.27%) |
Feb 27, 2015 | 46.35 | 46.58 | 46.07 | 46.10 | 5,272,616 | -0.41(-0.88%) |
Feb 26, 2015 | 46.31 | 46.62 | 45.98 | 46.51 | 5,262,469 | +0.18(+0.39%) |
Feb 25, 2015 | 46.44 | 46.53 | 46.03 | 46.33 | 6,523,396 | -0.17(-0.37%) |
Feb 24, 2015 | 46.28 | 46.54 | 45.89 | 46.51 | 6,108,310 | +0.12(+0.26%) |
Feb 23, 2015 | 45.77 | 46.54 | 45.67 | 46.38 | 7,615,687 | +0.58(+1.27%) |
Feb 20, 2015 | 44.89 | 45.83 | 44.86 | 45.80 | 8,800,835 | +0.73(+1.63%) |
Feb 19, 2015 | 45.14 | 45.40 | 44.63 | 45.07 | 5,615,068 | -0.35(-0.77%) |
Feb 18, 2015 | 45.45 | 45.45 | 44.53 | 45.42 | 8,968,965 | -0.07(-0.15%) |
Feb 17, 2015 | 45.47 | 45.75 | 45.24 | 45.48 | 5,918,274 | +0.05(+0.10%) |
Feb 13, 2015 | 45.19 | 45.44 | 45.44 | 45.44 | 6,822,425 | +0.42(+0.94%) |
Feb 12, 2015 | 45.14 | 45.23 | 44.83 | 45.01 | 6,021,710 | +0.13(+0.29%) |
Feb 11, 2015 | 45.12 | 45.38 | 44.54 | 44.89 | 5,422,978 | -0.39(-0.87%) |
Feb 10, 2015 | 44.78 | 45.34 | 44.75 | 45.28 | 7,139,660 | +0.74(+1.67%) |
Feb 09, 2015 | 44.89 | 45.22 | 44.39 | 44.54 | 5,239,977 | -0.62(-1.37%) |
Feb 06, 2015 | 45.39 | 45.62 | 44.98 | 45.16 | 5,756,588 | -0.42(-0.93%) |
Feb 05, 2015 | 44.96 | 45.66 | 44.86 | 45.58 | 5,147,456 | +0.75(+1.67%) |
Feb 04, 2015 | 45.04 | 45.22 | 44.47 | 44.83 | 9,594,498 | -0.47(-1.04%) |
Feb 03, 2015 | 45.86 | 45.99 | 44.79 | 45.30 | 9,657,997 | -0.28(-0.61%) |
Feb 02, 2015 | 45.95 | 45.97 | 44.83 | 45.58 | 9,156,232 | -0.03(-0.07%) |
Jan 30, 2015 | 45.99 | 46.42 | 45.54 | 45.61 | 10,870,872 | -0.66(-1.42%) |
Jan 29, 2015 | 46.32 | 46.40 | 45.61 | 46.27 | 8,449,250 | -0.14(-0.31%) |
Jan 28, 2015 | 47.24 | 47.56 | 46.29 | 46.41 | 8,316,502 | -0.50(-1.06%) |
Jan 27, 2015 | 46.82 | 47.67 | 46.16 | 46.91 | 10,263,937 | -0.36(-0.75%) |
Jan 26, 2015 | 46.79 | 47.41 | 46.67 | 47.27 | 6,485,174 | +0.30(+0.63%) |
Jan 23, 2015 | 47.03 | 47.29 | 46.74 | 46.97 | 4,943,642 | -0.02(-0.03%) |
Jan 22, 2015 | 47.07 | 47.29 | 46.44 | 46.99 | 12,219,261 | +0.11(+0.23%) |
Jan 21, 2015 | 47.07 | 47.31 | 46.75 | 46.88 | 6,531,336 | -0.38(-0.80%) |
Jan 20, 2015 | 47.34 | 47.75 | 46.93 | 47.26 | 9,432,399 | +0.11(+0.22%) |
Jan 16, 2015 | 46.46 | 47.22 | 46.35 | 47.16 | 9,047,073 | +0.51(+1.10%) |
Jan 15, 2015 | 47.68 | 47.91 | 46.53 | 46.64 | 12,018,409 | -1.00(-2.10%) |
Jan 14, 2015 | 46.95 | 47.79 | 46.72 | 47.64 | 7,267,908 | -0.13(-0.27%) |
Jan 13, 2015 | 47.35 | 48.09 | 47.16 | 47.77 | 16,957,792 | +0.71(+1.51%) |
Jan 12, 2015 | 48.61 | 48.77 | 46.91 | 47.06 | 18,725,908 | +1.41(+3.08%) |
Jan 09, 2015 | 46.07 | 46.10 | 45.48 | 45.65 | 5,159,710 | -0.30(-0.66%) |
Jan 08, 2015 | 45.28 | 46.22 | 45.28 | 45.95 | 11,088,160 | +1.12(+2.50%) |
Jan 07, 2015 | 44.76 | 45.06 | 44.51 | 44.83 | 8,296,051 | +0.58(+1.30%) |
Jan 06, 2015 | 44.55 | 45.03 | 43.98 | 44.26 | 7,982,169 | -0.08(-0.17%) |
Jan 05, 2015 | 44.92 | 44.95 | 43.92 | 44.33 | 7,834,033 | -0.70(-1.56%) |