Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.78 | 40.78 | 40.10 | 40.49 | 5,036,102 | -0.26(-0.63%) |
Mar 30, 2015 | 40.81 | 40.94 | 40.44 | 40.74 | 4,743,892 | +0.31(+0.77%) |
Mar 27, 2015 | 39.74 | 40.52 | 39.59 | 40.43 | 6,300,014 | +0.97(+2.45%) |
Mar 26, 2015 | 39.15 | 39.76 | 38.58 | 39.46 | 8,247,087 | -0.49(-1.24%) |
Mar 25, 2015 | 40.98 | 41.10 | 39.88 | 39.96 | 7,387,363 | -1.10(-2.67%) |
Mar 24, 2015 | 41.24 | 41.53 | 40.90 | 41.05 | 5,344,076 | -0.48(-1.14%) |
Mar 23, 2015 | 42.42 | 42.42 | 41.47 | 41.53 | 6,848,006 | -0.84(-1.98%) |
Mar 20, 2015 | 42.29 | 42.50 | 42.06 | 42.37 | 9,680,435 | +0.01(+0.02%) |
Mar 19, 2015 | 42.11 | 42.45 | 41.98 | 42.36 | 6,467,224 | +0.56(+1.33%) |
Mar 18, 2015 | 42.45 | 42.45 | 41.29 | 41.80 | 6,740,783 | -0.43(-1.02%) |
Mar 17, 2015 | 41.79 | 42.42 | 41.50 | 42.23 | 8,536,429 | +0.65(+1.56%) |
Mar 16, 2015 | 41.39 | 41.72 | 41.15 | 41.58 | 7,555,882 | +0.90(+2.22%) |
Mar 13, 2015 | 41.25 | 41.71 | 40.45 | 40.68 | 6,607,819 | -0.42(-1.02%) |
Mar 12, 2015 | 40.13 | 41.16 | 40.03 | 41.10 | 6,304,008 | +1.03(+2.58%) |
Mar 11, 2015 | 39.53 | 40.25 | 39.47 | 40.07 | 7,390,713 | +0.82(+2.10%) |
Mar 10, 2015 | 39.47 | 39.59 | 38.90 | 39.24 | 6,199,878 | -0.42(-1.06%) |
Mar 09, 2015 | 39.57 | 39.98 | 39.40 | 39.66 | 4,401,419 | +0.09(+0.23%) |
Mar 06, 2015 | 39.96 | 40.25 | 39.53 | 39.57 | 5,823,611 | -0.73(-1.81%) |
Mar 05, 2015 | 40.37 | 40.47 | 39.95 | 40.30 | 5,825,816 | +0.08(+0.20%) |
Mar 04, 2015 | 40.02 | 40.39 | 39.74 | 40.22 | 6,461,001 | +0.05(+0.11%) |
Mar 03, 2015 | 39.86 | 40.60 | 39.77 | 40.18 | 6,851,844 | -0.18(-0.45%) |
Mar 02, 2015 | 39.47 | 40.41 | 39.65 | 40.36 | 7,012,019 | +0.89(+2.27%) |
Feb 27, 2015 | 40.30 | 40.30 | 39.43 | 39.47 | 5,251,252 | -0.77(-1.91%) |
Feb 26, 2015 | 40.67 | 40.73 | 39.91 | 40.23 | 7,389,922 | -0.04(-0.09%) |
Feb 25, 2015 | 41.09 | 41.27 | 40.14 | 40.27 | 8,514,541 | -1.12(-2.71%) |
Feb 24, 2015 | 40.51 | 41.40 | 40.20 | 41.39 | 7,667,789 | +0.60(+1.48%) |
Feb 23, 2015 | 41.17 | 41.52 | 40.41 | 40.79 | 8,001,683 | -0.08(-0.20%) |
Feb 20, 2015 | 39.84 | 41.03 | 39.61 | 40.87 | 7,797,984 | +0.93(+2.33%) |
Feb 19, 2015 | 41.00 | 41.04 | 39.88 | 39.94 | 8,255,611 | +0.19(+0.48%) |
Feb 18, 2015 | 39.19 | 39.87 | 38.54 | 39.75 | 9,059,561 | +0.88(+2.25%) |
Feb 17, 2015 | 39.67 | 39.79 | 38.84 | 38.87 | 9,661,148 | -0.65(-1.64%) |
Feb 13, 2015 | 39.35 | 39.52 | 39.52 | 39.52 | 7,007,225 | -0.18(-0.46%) |
Feb 12, 2015 | 39.30 | 39.72 | 38.51 | 39.70 | 8,002,495 | +0.00(+0.00%) |
Feb 11, 2015 | 40.58 | 40.62 | 39.44 | 39.70 | 5,794,636 | -0.26(-0.64%) |
Feb 10, 2015 | 39.90 | 40.33 | 39.45 | 39.96 | 6,433,923 | +0.47(+1.20%) |
Feb 09, 2015 | 39.70 | 39.88 | 39.16 | 39.48 | 9,377,524 | -0.80(-1.99%) |
Feb 06, 2015 | 40.28 | 40.83 | 39.90 | 40.29 | 9,376,974 | -0.30(-0.74%) |
Feb 05, 2015 | 40.44 | 40.60 | 39.57 | 40.59 | 8,710,074 | -0.16(-0.38%) |
Feb 04, 2015 | 39.71 | 41.14 | 39.68 | 40.74 | 9,750,807 | +1.27(+3.21%) |
Feb 03, 2015 | 39.40 | 40.10 | 38.83 | 39.47 | 13,206,686 | -1.17(-2.87%) |
Feb 02, 2015 | 41.02 | 41.09 | 38.87 | 40.64 | 14,527,239 | -0.59(-1.44%) |
Jan 30, 2015 | 42.29 | 42.70 | 41.16 | 41.24 | 13,146,970 | -1.65(-3.85%) |
Jan 29, 2015 | 41.94 | 43.06 | 41.56 | 42.89 | 9,019,030 | +1.09(+2.60%) |
Jan 28, 2015 | 42.55 | 42.97 | 41.73 | 41.80 | 10,230,005 | -0.07(-0.17%) |
Jan 27, 2015 | 41.62 | 42.36 | 40.95 | 41.87 | 8,485,576 | -0.47(-1.12%) |
Jan 26, 2015 | 41.37 | 42.36 | 41.26 | 42.35 | 9,252,099 | +0.57(+1.35%) |
Jan 23, 2015 | 41.48 | 41.98 | 40.71 | 41.78 | 13,070,845 | +0.39(+0.95%) |
Jan 22, 2015 | 39.66 | 41.71 | 39.56 | 41.39 | 22,859,644 | +3.21(+8.41%) |
Jan 21, 2015 | 36.92 | 38.25 | 36.66 | 38.18 | 11,323,445 | +0.95(+2.55%) |
Jan 20, 2015 | 36.73 | 37.25 | 36.25 | 37.23 | 11,023,706 | +1.20(+3.32%) |
Jan 16, 2015 | 35.30 | 36.12 | 34.92 | 36.03 | 9,981,425 | +0.53(+1.49%) |
Jan 15, 2015 | 35.80 | 36.29 | 35.37 | 35.50 | 8,194,807 | -0.49(-1.37%) |
Jan 14, 2015 | 36.25 | 36.72 | 35.26 | 36.00 | 9,357,259 | -0.95(-2.57%) |
Jan 13, 2015 | 37.07 | 38.11 | 36.45 | 36.95 | 9,166,287 | +0.21(+0.57%) |
Jan 12, 2015 | 36.92 | 37.29 | 36.56 | 36.74 | 7,773,819 | -0.49(-1.32%) |
Jan 09, 2015 | 38.22 | 38.37 | 37.09 | 37.23 | 7,856,476 | -0.99(-2.60%) |
Jan 08, 2015 | 37.42 | 38.42 | 37.38 | 38.22 | 7,998,477 | +0.99(+2.65%) |
Jan 07, 2015 | 37.21 | 37.53 | 36.85 | 37.24 | 8,427,510 | +0.31(+0.84%) |
Jan 06, 2015 | 38.24 | 38.38 | 36.21 | 36.93 | 11,587,738 | -1.08(-2.83%) |
Jan 05, 2015 | 39.09 | 39.15 | 37.83 | 38.00 | 8,594,659 | -0.96(-2.46%) |