Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.59 | 40.63 | 39.77 | 40.04 | 10,867,616 | -0.53(-1.32%) |
Mar 30, 2015 | 40.38 | 40.88 | 40.38 | 40.57 | 9,347,122 | +0.61(+1.52%) |
Mar 27, 2015 | 39.52 | 40.27 | 39.47 | 39.97 | 8,964,020 | +0.70(+1.79%) |
Mar 26, 2015 | 38.42 | 39.50 | 37.94 | 39.27 | 17,864,340 | -0.38(-0.97%) |
Mar 25, 2015 | 40.89 | 40.94 | 39.52 | 39.65 | 11,659,577 | -1.34(-3.28%) |
Mar 24, 2015 | 41.27 | 41.35 | 40.98 | 40.99 | 10,684,879 | -0.49(-1.18%) |
Mar 23, 2015 | 42.23 | 42.38 | 41.47 | 41.48 | 12,119,776 | -0.75(-1.77%) |
Mar 20, 2015 | 41.69 | 42.42 | 41.69 | 42.23 | 23,884,060 | +0.14(+0.34%) |
Mar 19, 2015 | 41.29 | 42.17 | 41.28 | 42.09 | 18,883,932 | +1.29(+3.17%) |
Mar 18, 2015 | 41.63 | 41.66 | 40.44 | 40.80 | 21,355,566 | -0.75(-1.80%) |
Mar 17, 2015 | 41.41 | 41.81 | 41.14 | 41.55 | 13,006,713 | +0.44(+1.06%) |
Mar 16, 2015 | 41.10 | 41.40 | 40.93 | 41.11 | 9,563,336 | +0.59(+1.45%) |
Mar 13, 2015 | 40.48 | 41.30 | 40.37 | 40.52 | 11,272,656 | +0.15(+0.38%) |
Mar 12, 2015 | 39.30 | 40.43 | 39.25 | 40.37 | 10,425,575 | +1.17(+2.98%) |
Mar 11, 2015 | 38.70 | 39.53 | 38.69 | 39.20 | 9,660,591 | +0.53(+1.38%) |
Mar 10, 2015 | 39.51 | 39.53 | 38.54 | 38.67 | 11,125,894 | -1.02(-2.58%) |
Mar 09, 2015 | 39.07 | 39.83 | 39.01 | 39.69 | 9,445,273 | +0.70(+1.80%) |
Mar 06, 2015 | 39.46 | 39.82 | 38.86 | 38.99 | 8,452,012 | -0.54(-1.37%) |
Mar 05, 2015 | 40.49 | 40.49 | 39.23 | 39.53 | 13,633,214 | -0.68(-1.68%) |
Mar 04, 2015 | 40.40 | 40.77 | 39.90 | 40.21 | 11,635,427 | -0.56(-1.38%) |
Mar 03, 2015 | 39.70 | 40.80 | 39.43 | 40.77 | 14,564,394 | +0.35(+0.86%) |
Mar 02, 2015 | 39.65 | 40.53 | 40.06 | 40.42 | 12,629,196 | +0.77(+1.95%) |
Feb 27, 2015 | 40.79 | 40.85 | 39.63 | 39.65 | 17,107,018 | -1.25(-3.05%) |
Feb 26, 2015 | 42.04 | 42.20 | 40.58 | 40.90 | 16,081,691 | -0.82(-1.96%) |
Feb 25, 2015 | 42.69 | 42.76 | 41.50 | 41.71 | 12,141,748 | -1.06(-2.48%) |
Feb 24, 2015 | 41.77 | 42.99 | 41.32 | 42.77 | 13,523,962 | +0.75(+1.78%) |
Feb 23, 2015 | 42.72 | 42.99 | 41.73 | 42.03 | 13,591,489 | -0.22(-0.53%) |
Feb 20, 2015 | 40.73 | 42.28 | 40.53 | 42.25 | 15,298,814 | +1.35(+3.31%) |
Feb 19, 2015 | 41.73 | 42.20 | 40.82 | 40.90 | 16,478,762 | +0.58(+1.44%) |
Feb 18, 2015 | 40.21 | 40.48 | 39.76 | 40.32 | 11,100,056 | +0.53(+1.34%) |
Feb 17, 2015 | 39.80 | 40.28 | 39.66 | 39.78 | 13,673,866 | +0.23(+0.58%) |
Feb 13, 2015 | 39.18 | 39.55 | 39.55 | 39.55 | 18,402,188 | -0.28(-0.69%) |
Feb 12, 2015 | 39.42 | 39.91 | 38.87 | 39.83 | 17,735,490 | -0.15(-0.38%) |
Feb 11, 2015 | 40.64 | 40.82 | 39.82 | 39.98 | 10,822,718 | -0.30(-0.75%) |
Feb 10, 2015 | 40.11 | 40.65 | 39.76 | 40.28 | 12,678,974 | +0.77(+1.96%) |
Feb 09, 2015 | 39.55 | 39.89 | 38.85 | 39.51 | 15,749,852 | -0.94(-2.33%) |
Feb 06, 2015 | 40.86 | 41.49 | 40.25 | 40.45 | 12,245,817 | -0.56(-1.37%) |
Feb 05, 2015 | 41.71 | 41.76 | 40.24 | 41.01 | 12,721,188 | -0.73(-1.75%) |
Feb 04, 2015 | 41.37 | 42.17 | 41.27 | 41.74 | 13,731,339 | +0.84(+2.06%) |
Feb 03, 2015 | 40.00 | 41.09 | 39.93 | 40.89 | 19,798,660 | -0.44(-1.08%) |
Feb 02, 2015 | 41.86 | 41.92 | 39.83 | 41.34 | 23,516,390 | -0.71(-1.69%) |
Jan 30, 2015 | 43.84 | 44.26 | 41.78 | 42.05 | 19,277,764 | -2.58(-5.78%) |
Jan 29, 2015 | 43.26 | 44.75 | 42.84 | 44.63 | 10,985,569 | +1.56(+3.61%) |
Jan 28, 2015 | 44.00 | 44.36 | 42.91 | 43.07 | 10,773,183 | -0.64(-1.46%) |
Jan 27, 2015 | 43.81 | 44.35 | 43.47 | 43.71 | 11,010,449 | -0.86(-1.93%) |
Jan 26, 2015 | 44.64 | 45.17 | 44.40 | 44.57 | 10,559,605 | -0.36(-0.81%) |
Jan 23, 2015 | 44.75 | 45.38 | 44.49 | 44.94 | 9,691,386 | -0.12(-0.28%) |
Jan 22, 2015 | 44.38 | 45.16 | 43.71 | 45.06 | 18,036,670 | +1.35(+3.09%) |
Jan 21, 2015 | 43.35 | 44.08 | 42.84 | 43.71 | 16,684,262 | +0.01(+0.02%) |
Jan 20, 2015 | 41.78 | 43.81 | 41.69 | 43.70 | 23,798,108 | +2.96(+7.26%) |
Jan 16, 2015 | 40.00 | 40.79 | 39.65 | 40.74 | 14,649,249 | +0.70(+1.75%) |
Jan 15, 2015 | 40.08 | 40.67 | 39.92 | 40.04 | 9,597,805 | -0.23(-0.57%) |
Jan 14, 2015 | 40.74 | 41.03 | 39.52 | 40.27 | 14,462,661 | -1.16(-2.79%) |
Jan 13, 2015 | 41.49 | 42.44 | 40.85 | 41.43 | 14,061,748 | +0.49(+1.19%) |
Jan 12, 2015 | 41.52 | 41.75 | 40.80 | 40.94 | 13,012,417 | -0.73(-1.75%) |
Jan 09, 2015 | 42.96 | 43.11 | 41.59 | 41.67 | 9,969,464 | -1.16(-2.72%) |
Jan 08, 2015 | 42.20 | 42.95 | 42.00 | 42.83 | 11,795,135 | +1.08(+2.60%) |
Jan 07, 2015 | 42.20 | 42.30 | 41.34 | 41.75 | 11,830,802 | -0.22(-0.53%) |
Jan 06, 2015 | 43.15 | 43.32 | 41.11 | 41.97 | 14,490,557 | -1.01(-2.36%) |
Jan 05, 2015 | 43.96 | 43.98 | 42.49 | 42.98 | 11,854,575 | -0.73(-1.67%) |