Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.30 | 42.80 | 42.30 | 42.30 | 1,262,484 | -0.04(-0.08%) |
Mar 30, 2015 | 42.47 | 42.87 | 42.31 | 42.33 | 1,130,785 | +0.09(+0.21%) |
Mar 27, 2015 | 42.63 | 42.92 | 42.16 | 42.24 | 939,020 | -0.33(-0.77%) |
Mar 26, 2015 | 42.16 | 42.93 | 41.92 | 42.57 | 1,500,362 | +0.03(+0.06%) |
Mar 25, 2015 | 42.85 | 42.88 | 42.39 | 42.54 | 1,309,736 | -0.37(-0.87%) |
Mar 24, 2015 | 42.86 | 43.24 | 42.75 | 42.92 | 830,717 | +0.06(+0.15%) |
Mar 23, 2015 | 42.86 | 43.07 | 42.56 | 42.86 | 1,161,803 | +0.04(+0.08%) |
Mar 20, 2015 | 43.06 | 43.12 | 42.65 | 42.82 | 1,707,096 | -0.09(-0.21%) |
Mar 19, 2015 | 43.05 | 43.30 | 42.55 | 42.91 | 1,368,820 | -0.21(-0.50%) |
Mar 18, 2015 | 42.70 | 43.21 | 42.39 | 43.12 | 1,738,506 | +0.55(+1.30%) |
Mar 17, 2015 | 42.38 | 42.87 | 42.26 | 42.57 | 1,265,194 | +0.18(+0.42%) |
Mar 16, 2015 | 42.54 | 42.70 | 42.14 | 42.39 | 1,079,100 | +0.13(+0.32%) |
Mar 13, 2015 | 41.98 | 42.51 | 41.89 | 42.26 | 1,255,443 | +0.37(+0.89%) |
Mar 12, 2015 | 41.66 | 42.31 | 41.64 | 41.89 | 1,442,130 | +0.30(+0.72%) |
Mar 11, 2015 | 42.16 | 42.37 | 41.49 | 41.59 | 2,253,516 | +0.06(+0.14%) |
Mar 10, 2015 | 41.16 | 41.77 | 41.09 | 41.53 | 1,359,947 | +0.09(+0.21%) |
Mar 09, 2015 | 41.11 | 41.80 | 41.11 | 41.44 | 1,674,426 | +0.45(+1.11%) |
Mar 06, 2015 | 41.49 | 41.64 | 40.77 | 40.99 | 1,521,700 | -0.36(-0.86%) |
Mar 05, 2015 | 41.53 | 41.85 | 40.96 | 41.34 | 1,940,311 | +1.20(+2.98%) |
Mar 04, 2015 | 40.55 | 40.75 | 40.11 | 40.15 | 1,557,412 | -0.61(-1.51%) |
Mar 03, 2015 | 40.93 | 41.18 | 40.36 | 40.76 | 1,994,999 | -0.61(-1.46%) |
Mar 02, 2015 | 41.02 | 42.03 | 40.70 | 41.37 | 2,543,780 | -0.06(-0.15%) |
Feb 27, 2015 | 42.16 | 42.25 | 41.40 | 41.43 | 2,340,834 | -0.35(-0.85%) |
Feb 26, 2015 | 41.92 | 42.67 | 41.64 | 41.78 | 3,511,659 | +0.70(+1.70%) |
Feb 25, 2015 | 40.58 | 41.47 | 40.43 | 41.08 | 1,632,594 | +0.47(+1.15%) |
Feb 24, 2015 | 40.48 | 41.28 | 40.48 | 40.62 | 2,019,008 | +0.00(+0.00%) |
Feb 23, 2015 | 40.89 | 41.09 | 40.40 | 40.62 | 1,696,855 | -0.39(-0.95%) |
Feb 20, 2015 | 41.32 | 41.62 | 40.88 | 41.01 | 1,585,623 | -0.28(-0.69%) |
Feb 19, 2015 | 41.55 | 42.12 | 41.18 | 41.29 | 1,449,722 | -0.21(-0.51%) |
Feb 18, 2015 | 41.55 | 42.08 | 41.46 | 41.50 | 1,080,934 | -0.05(-0.13%) |
Feb 17, 2015 | 41.05 | 41.62 | 40.96 | 41.55 | 1,177,355 | +0.27(+0.64%) |
Feb 13, 2015 | 41.83 | 41.29 | 41.29 | 41.29 | 1,451,282 | -0.61(-1.46%) |
Feb 12, 2015 | 41.88 | 42.10 | 41.42 | 41.90 | 990,214 | +0.07(+0.17%) |
Feb 11, 2015 | 42.23 | 42.46 | 41.77 | 41.83 | 1,160,994 | -0.38(-0.90%) |
Feb 10, 2015 | 42.03 | 42.39 | 41.90 | 42.21 | 1,146,549 | +0.57(+1.38%) |
Feb 09, 2015 | 41.94 | 42.16 | 41.47 | 41.63 | 1,246,641 | -0.33(-0.78%) |
Feb 06, 2015 | 41.25 | 42.16 | 41.12 | 41.96 | 2,384,401 | +1.26(+3.11%) |
Feb 05, 2015 | 42.85 | 42.88 | 40.06 | 40.70 | 3,150,676 | -0.50(-1.22%) |
Feb 04, 2015 | 41.01 | 41.73 | 40.85 | 41.20 | 1,594,798 | +0.19(+0.47%) |
Feb 03, 2015 | 40.91 | 41.39 | 40.67 | 41.01 | 1,659,495 | +0.11(+0.26%) |
Feb 02, 2015 | 41.73 | 41.82 | 40.39 | 40.90 | 1,495,488 | -0.93(-2.22%) |
Jan 30, 2015 | 41.39 | 42.08 | 41.14 | 41.83 | 1,698,581 | +0.31(+0.75%) |
Jan 29, 2015 | 40.85 | 41.63 | 40.68 | 41.52 | 1,313,581 | +0.93(+2.29%) |
Jan 28, 2015 | 40.75 | 41.16 | 40.48 | 40.59 | 1,140,595 | -0.12(-0.30%) |
Jan 27, 2015 | 41.11 | 41.20 | 40.67 | 40.71 | 2,218,290 | -0.84(-2.02%) |
Jan 26, 2015 | 41.57 | 41.92 | 41.39 | 41.55 | 1,720,302 | +0.02(+0.04%) |
Jan 23, 2015 | 41.11 | 42.38 | 40.82 | 41.54 | 2,342,559 | +0.72(+1.75%) |
Jan 22, 2015 | 39.61 | 41.06 | 39.56 | 40.82 | 1,779,296 | +0.80(+1.99%) |
Jan 21, 2015 | 39.79 | 40.08 | 39.49 | 40.02 | 901,763 | +0.23(+0.58%) |
Jan 20, 2015 | 40.22 | 40.36 | 39.06 | 39.79 | 1,703,932 | -0.44(-1.10%) |
Jan 16, 2015 | 40.40 | 40.70 | 39.91 | 40.24 | 1,337,289 | -0.27(-0.68%) |
Jan 15, 2015 | 39.86 | 40.61 | 39.48 | 40.51 | 2,654,940 | +0.65(+1.64%) |
Jan 14, 2015 | 39.60 | 40.16 | 39.14 | 39.86 | 2,304,818 | -0.71(-1.74%) |
Jan 13, 2015 | 39.22 | 41.21 | 39.17 | 40.56 | 5,114,759 | +1.59(+4.08%) |
Jan 12, 2015 | 39.67 | 39.67 | 38.75 | 38.97 | 2,358,758 | +0.36(+0.94%) |
Jan 09, 2015 | 38.85 | 39.06 | 38.50 | 38.61 | 1,754,255 | -0.19(-0.50%) |
Jan 08, 2015 | 38.90 | 39.33 | 38.67 | 38.80 | 2,990,039 | +0.31(+0.80%) |
Jan 07, 2015 | 37.68 | 38.59 | 37.62 | 38.49 | 3,064,800 | +1.08(+2.88%) |
Jan 06, 2015 | 37.73 | 38.10 | 37.13 | 37.42 | 1,581,317 | -0.13(-0.35%) |
Jan 05, 2015 | 37.78 | 37.87 | 36.89 | 37.55 | 2,259,474 | -0.23(-0.61%) |