Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.73 | 46.16 | 45.46 | 45.48 | 6,959,203 | -0.25(-0.56%) |
Mar 30, 2015 | 45.89 | 46.03 | 45.57 | 45.73 | 5,995,411 | +0.46(+1.01%) |
Mar 27, 2015 | 44.93 | 45.40 | 44.93 | 45.28 | 4,857,142 | +0.25(+0.55%) |
Mar 26, 2015 | 44.58 | 45.37 | 44.29 | 45.03 | 10,456,321 | +0.15(+0.34%) |
Mar 25, 2015 | 45.78 | 45.87 | 44.85 | 44.87 | 8,971,175 | -0.75(-1.65%) |
Mar 24, 2015 | 45.81 | 46.08 | 45.60 | 45.62 | 8,380,685 | -0.37(-0.80%) |
Mar 23, 2015 | 46.03 | 46.51 | 45.87 | 45.99 | 11,550,666 | -0.24(-0.51%) |
Mar 20, 2015 | 46.52 | 47.05 | 45.90 | 46.23 | 32,847,698 | +1.66(+3.72%) |
Mar 19, 2015 | 44.34 | 44.70 | 44.07 | 44.57 | 14,854,043 | +0.37(+0.83%) |
Mar 18, 2015 | 43.76 | 44.36 | 43.34 | 44.20 | 9,765,719 | +0.44(+1.00%) |
Mar 17, 2015 | 43.58 | 43.87 | 43.29 | 43.76 | 7,067,636 | +0.05(+0.10%) |
Mar 16, 2015 | 43.61 | 43.88 | 43.49 | 43.72 | 9,371,564 | +0.29(+0.66%) |
Mar 13, 2015 | 43.99 | 44.19 | 43.20 | 43.43 | 8,158,043 | -0.56(-1.27%) |
Mar 12, 2015 | 43.29 | 44.02 | 43.24 | 43.99 | 6,408,313 | +0.77(+1.78%) |
Mar 11, 2015 | 43.69 | 44.01 | 43.15 | 43.22 | 8,255,135 | -0.53(-1.21%) |
Mar 10, 2015 | 43.71 | 43.96 | 43.63 | 43.75 | 7,827,005 | -0.42(-0.94%) |
Mar 09, 2015 | 44.01 | 44.34 | 43.94 | 44.17 | 6,550,682 | +0.24(+0.54%) |
Mar 06, 2015 | 44.63 | 44.74 | 43.79 | 43.93 | 7,913,823 | -0.70(-1.57%) |
Mar 05, 2015 | 44.41 | 44.73 | 44.33 | 44.63 | 7,308,350 | +0.43(+0.96%) |
Mar 04, 2015 | 44.27 | 44.41 | 43.97 | 44.21 | 5,340,876 | -0.20(-0.46%) |
Mar 03, 2015 | 44.62 | 44.64 | 44.07 | 44.41 | 7,708,629 | -0.35(-0.79%) |
Mar 02, 2015 | 43.92 | 44.81 | 43.86 | 44.76 | 12,160,723 | +0.74(+1.68%) |
Feb 27, 2015 | 43.95 | 44.15 | 43.80 | 44.02 | 7,852,032 | +0.06(+0.13%) |
Feb 26, 2015 | 43.82 | 44.12 | 43.81 | 43.97 | 6,530,338 | +0.20(+0.47%) |
Feb 25, 2015 | 43.13 | 43.93 | 43.13 | 43.76 | 7,802,767 | +0.63(+1.47%) |
Feb 24, 2015 | 42.83 | 43.18 | 42.83 | 43.13 | 5,795,948 | +0.19(+0.43%) |
Feb 23, 2015 | 42.90 | 43.04 | 42.61 | 42.94 | 5,113,178 | +0.04(+0.08%) |
Feb 20, 2015 | 42.31 | 43.07 | 42.19 | 42.91 | 8,183,744 | +0.56(+1.31%) |
Feb 19, 2015 | 42.25 | 42.60 | 42.25 | 42.35 | 7,306,825 | +0.04(+0.09%) |
Feb 18, 2015 | 41.38 | 42.38 | 41.33 | 42.32 | 9,008,724 | +0.80(+1.92%) |
Feb 17, 2015 | 41.47 | 41.99 | 41.46 | 41.52 | 8,153,883 | -0.08(-0.20%) |
Feb 13, 2015 | 41.59 | 41.60 | 41.60 | 41.60 | 17,026,020 | +0.02(+0.04%) |
Feb 12, 2015 | 41.34 | 41.88 | 41.04 | 41.58 | 13,105,914 | +0.31(+0.76%) |
Feb 11, 2015 | 41.80 | 41.92 | 41.11 | 41.27 | 9,447,313 | -0.65(-1.55%) |
Feb 10, 2015 | 41.47 | 42.08 | 41.23 | 41.92 | 8,511,910 | +0.71(+1.73%) |
Feb 09, 2015 | 41.36 | 41.45 | 40.99 | 41.21 | 8,112,692 | -0.28(-0.68%) |
Feb 06, 2015 | 42.22 | 42.25 | 41.38 | 41.49 | 8,165,876 | -0.70(-1.66%) |
Feb 05, 2015 | 41.98 | 42.30 | 41.84 | 42.19 | 6,353,555 | +0.36(+0.86%) |
Feb 04, 2015 | 41.93 | 42.16 | 41.71 | 41.83 | 7,935,303 | -0.37(-0.87%) |
Feb 03, 2015 | 41.69 | 42.21 | 41.60 | 42.19 | 8,783,498 | +0.65(+1.56%) |
Feb 02, 2015 | 41.89 | 41.90 | 41.03 | 41.55 | 8,897,480 | -0.15(-0.36%) |
Jan 30, 2015 | 42.45 | 42.55 | 41.63 | 41.70 | 8,967,354 | -1.18(-2.76%) |
Jan 29, 2015 | 42.34 | 42.88 | 42.11 | 42.88 | 7,524,898 | +0.71(+1.67%) |
Jan 28, 2015 | 42.94 | 43.08 | 42.15 | 42.18 | 7,082,754 | -0.54(-1.26%) |
Jan 27, 2015 | 43.07 | 43.14 | 42.73 | 42.71 | 7,408,190 | -0.84(-1.92%) |
Jan 26, 2015 | 43.39 | 43.60 | 43.19 | 43.55 | 5,491,243 | +0.09(+0.20%) |
Jan 23, 2015 | 43.45 | 43.73 | 43.23 | 43.46 | 7,501,269 | +0.14(+0.32%) |
Jan 22, 2015 | 42.65 | 43.44 | 42.29 | 43.32 | 7,689,001 | +1.06(+2.50%) |
Jan 21, 2015 | 42.08 | 42.55 | 42.04 | 42.27 | 6,475,865 | -0.05(-0.11%) |
Jan 20, 2015 | 42.23 | 42.44 | 41.86 | 42.31 | 10,388,025 | +0.28(+0.67%) |
Jan 16, 2015 | 41.93 | 42.09 | 41.60 | 42.03 | 9,701,528 | +0.08(+0.19%) |
Jan 15, 2015 | 42.77 | 42.79 | 41.84 | 41.95 | 4,684,688 | -0.41(-0.96%) |
Jan 14, 2015 | 42.21 | 42.65 | 41.99 | 42.36 | 7,384,130 | -0.59(-1.37%) |
Jan 13, 2015 | 43.54 | 44.05 | 42.77 | 42.94 | 6,838,844 | -0.38(-0.89%) |
Jan 12, 2015 | 43.35 | 43.63 | 43.04 | 43.33 | 6,217,714 | -0.06(-0.14%) |
Jan 09, 2015 | 43.81 | 43.84 | 43.21 | 43.39 | 5,186,967 | -0.48(-1.10%) |
Jan 08, 2015 | 43.24 | 43.89 | 43.22 | 43.87 | 6,634,037 | +0.99(+2.31%) |
Jan 07, 2015 | 42.31 | 43.07 | 42.08 | 42.88 | 8,026,654 | +0.87(+2.07%) |
Jan 06, 2015 | 42.44 | 42.55 | 41.61 | 42.01 | 8,380,020 | -0.25(-0.59%) |
Jan 05, 2015 | 42.72 | 42.74 | 42.09 | 42.26 | 7,610,889 | -0.69(-1.61%) |