Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.17 | 47.35 | 46.94 | 47.07 | 22,325,164 | -0.30(-0.62%) |
Mar 30, 2015 | 47.30 | 47.75 | 47.09 | 47.36 | 26,585,144 | +1.10(+2.37%) |
Mar 27, 2015 | 46.22 | 46.44 | 45.84 | 46.27 | 15,131,269 | +0.01(+0.02%) |
Mar 26, 2015 | 46.20 | 46.45 | 45.74 | 46.26 | 18,070,740 | -0.05(-0.12%) |
Mar 25, 2015 | 47.03 | 47.11 | 46.30 | 46.31 | 19,243,700 | -0.66(-1.41%) |
Mar 24, 2015 | 47.37 | 47.58 | 46.97 | 46.97 | 15,610,842 | -0.53(-1.11%) |
Mar 23, 2015 | 47.97 | 48.23 | 47.49 | 47.50 | 19,451,782 | -0.47(-0.99%) |
Mar 20, 2015 | 47.64 | 48.24 | 47.52 | 47.97 | 23,642,454 | +0.43(+0.90%) |
Mar 19, 2015 | 47.84 | 47.90 | 47.21 | 47.55 | 14,832,096 | -0.43(-0.89%) |
Mar 18, 2015 | 47.70 | 48.21 | 47.46 | 47.97 | 20,204,588 | +0.11(+0.23%) |
Mar 17, 2015 | 47.66 | 47.91 | 47.33 | 47.87 | 15,083,012 | -0.19(-0.39%) |
Mar 16, 2015 | 47.78 | 48.11 | 47.59 | 48.05 | 19,542,186 | +0.66(+1.39%) |
Mar 13, 2015 | 47.70 | 48.06 | 46.95 | 47.39 | 21,245,570 | -0.29(-0.60%) |
Mar 12, 2015 | 47.12 | 47.74 | 47.12 | 47.68 | 23,372,904 | +0.88(+1.88%) |
Mar 11, 2015 | 46.72 | 47.12 | 46.58 | 46.80 | 16,751,956 | +0.22(+0.47%) |
Mar 10, 2015 | 47.21 | 47.40 | 46.58 | 46.58 | 21,053,852 | -1.20(-2.50%) |
Mar 09, 2015 | 47.27 | 47.88 | 47.24 | 47.78 | 16,734,588 | +0.47(+1.00%) |
Mar 06, 2015 | 48.29 | 48.85 | 47.24 | 47.31 | 29,242,536 | -0.86(-1.79%) |
Mar 05, 2015 | 48.32 | 48.35 | 47.86 | 48.17 | 14,069,365 | -0.10(-0.21%) |
Mar 04, 2015 | 47.89 | 48.30 | 48.15 | 48.27 | 21,399,864 | +0.12(+0.26%) |
Mar 03, 2015 | 47.90 | 48.16 | 47.78 | 48.15 | 17,643,406 | +0.16(+0.32%) |
Mar 02, 2015 | 47.61 | 48.04 | 47.42 | 47.99 | 16,793,576 | +0.38(+0.80%) |
Feb 27, 2015 | 47.49 | 48.11 | 47.49 | 47.61 | 19,597,760 | -0.23(-0.49%) |
Feb 26, 2015 | 47.42 | 47.94 | 47.32 | 47.84 | 19,867,080 | +0.34(+0.72%) |
Feb 25, 2015 | 47.21 | 47.60 | 47.20 | 47.50 | 23,564,624 | +0.25(+0.53%) |
Feb 24, 2015 | 46.81 | 47.59 | 46.68 | 47.25 | 29,520,242 | +1.14(+2.48%) |
Feb 23, 2015 | 46.23 | 46.25 | 45.68 | 46.11 | 21,626,640 | -0.35(-0.75%) |
Feb 20, 2015 | 45.81 | 46.53 | 45.33 | 46.46 | 19,794,828 | +0.44(+0.96%) |
Feb 19, 2015 | 45.95 | 46.21 | 45.68 | 46.02 | 14,478,247 | -0.11(-0.24%) |
Feb 18, 2015 | 46.69 | 46.49 | 45.93 | 46.13 | 18,377,794 | -0.57(-1.21%) |
Feb 17, 2015 | 46.12 | 46.72 | 46.08 | 46.69 | 19,704,370 | +0.33(+0.72%) |
Feb 13, 2015 | 46.20 | 46.36 | 46.36 | 46.36 | 21,210,746 | +0.08(+0.17%) |
Feb 12, 2015 | 45.78 | 46.39 | 45.49 | 46.28 | 29,867,958 | +0.93(+2.06%) |
Feb 11, 2015 | 45.11 | 45.57 | 44.94 | 45.35 | 16,808,756 | -0.07(-0.15%) |
Feb 10, 2015 | 45.39 | 45.61 | 45.10 | 45.42 | 21,066,750 | +0.50(+1.11%) |
Feb 09, 2015 | 44.61 | 45.14 | 44.46 | 44.92 | 18,487,718 | -0.05(-0.12%) |
Feb 06, 2015 | 44.87 | 45.63 | 44.70 | 44.98 | 32,453,698 | +0.87(+1.97%) |
Feb 05, 2015 | 44.18 | 44.32 | 43.87 | 44.11 | 14,524,441 | +0.30(+0.69%) |
Feb 04, 2015 | 43.76 | 44.34 | 43.73 | 43.80 | 19,212,298 | -0.26(-0.60%) |
Feb 03, 2015 | 43.44 | 44.11 | 43.41 | 44.07 | 24,212,804 | +0.97(+2.25%) |
Feb 02, 2015 | 42.37 | 43.24 | 42.16 | 43.10 | 26,136,846 | +0.85(+2.00%) |
Jan 30, 2015 | 42.72 | 43.12 | 42.24 | 42.25 | 34,680,064 | -1.00(-2.32%) |
Jan 29, 2015 | 42.94 | 43.42 | 42.48 | 43.25 | 26,244,266 | +0.71(+1.68%) |
Jan 28, 2015 | 43.99 | 44.04 | 42.54 | 42.54 | 31,338,704 | -1.13(-2.58%) |
Jan 27, 2015 | 43.55 | 43.98 | 43.32 | 43.66 | 19,589,686 | -0.44(-1.00%) |
Jan 26, 2015 | 43.83 | 44.28 | 43.66 | 44.11 | 16,183,548 | +0.07(+0.16%) |
Jan 23, 2015 | 44.84 | 44.96 | 44.02 | 44.04 | 19,896,784 | -0.71(-1.58%) |
Jan 22, 2015 | 43.80 | 44.85 | 43.48 | 44.74 | 40,445,116 | +1.32(+3.04%) |
Jan 21, 2015 | 43.08 | 43.83 | 42.88 | 43.42 | 28,012,832 | +0.14(+0.32%) |
Jan 20, 2015 | 43.54 | 43.81 | 43.06 | 43.28 | 30,067,304 | -0.17(-0.39%) |
Jan 16, 2015 | 42.47 | 43.45 | 43.45 | 43.45 | 37,801,596 | +0.73(+1.71%) |
Jan 15, 2015 | 43.30 | 43.98 | 42.34 | 42.72 | 54,645,480 | -1.41(-3.20%) |
Jan 14, 2015 | 44.21 | 44.28 | 42.94 | 44.14 | 63,626,884 | -1.58(-3.45%) |
Jan 13, 2015 | 46.04 | 46.38 | 45.35 | 45.71 | 27,852,028 | +0.01(+0.02%) |
Jan 12, 2015 | 46.06 | 46.15 | 45.27 | 45.71 | 19,868,234 | -0.40(-0.86%) |
Jan 09, 2015 | 47.17 | 47.23 | 46.06 | 46.10 | 19,816,906 | -0.82(-1.74%) |
Jan 08, 2015 | 46.59 | 47.31 | 46.59 | 46.92 | 21,823,832 | +1.03(+2.23%) |
Jan 07, 2015 | 46.53 | 46.53 | 45.58 | 45.89 | 30,689,358 | +0.07(+0.15%) |
Jan 06, 2015 | 47.11 | 47.20 | 45.33 | 45.82 | 37,421,472 | -1.22(-2.59%) |
Jan 05, 2015 | 48.22 | 48.39 | 46.79 | 47.04 | 25,810,934 | -1.51(-3.10%) |