Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.13 | 50.82 | 49.09 | 50.14 | 7,568,746 | +1.04(+2.13%) |
Mar 30, 2015 | 48.04 | 49.37 | 47.84 | 49.10 | 2,718,931 | +0.84(+1.74%) |
Mar 27, 2015 | 48.25 | 48.48 | 47.98 | 48.26 | 4,164,074 | +0.21(+0.43%) |
Mar 26, 2015 | 47.75 | 48.21 | 47.35 | 48.05 | 3,441,329 | +0.19(+0.40%) |
Mar 25, 2015 | 48.16 | 48.46 | 47.85 | 47.86 | 5,449,342 | -0.21(-0.43%) |
Mar 24, 2015 | 48.30 | 48.61 | 48.00 | 48.07 | 3,872,964 | -0.38(-0.78%) |
Mar 23, 2015 | 48.70 | 49.05 | 48.43 | 48.45 | 4,130,413 | -0.03(-0.05%) |
Mar 20, 2015 | 48.30 | 48.98 | 48.30 | 48.47 | 4,058,086 | +0.02(+0.04%) |
Mar 19, 2015 | 48.02 | 48.60 | 47.79 | 48.45 | 2,927,822 | +0.42(+0.88%) |
Mar 18, 2015 | 47.63 | 48.29 | 47.14 | 48.03 | 4,024,380 | +0.40(+0.83%) |
Mar 17, 2015 | 47.27 | 47.77 | 47.26 | 47.63 | 4,195,299 | +0.08(+0.18%) |
Mar 16, 2015 | 47.68 | 48.05 | 47.29 | 47.55 | 4,468,325 | +0.06(+0.13%) |
Mar 13, 2015 | 47.59 | 48.00 | 47.22 | 47.48 | 4,017,542 | -0.20(-0.42%) |
Mar 12, 2015 | 47.33 | 47.84 | 47.33 | 47.68 | 2,313,895 | +0.36(+0.76%) |
Mar 11, 2015 | 47.32 | 47.66 | 46.99 | 47.32 | 2,843,091 | -0.04(-0.08%) |
Mar 10, 2015 | 47.05 | 47.45 | 46.84 | 47.36 | 4,375,190 | +0.13(+0.27%) |
Mar 09, 2015 | 46.95 | 47.43 | 46.78 | 47.23 | 3,146,047 | +0.51(+1.10%) |
Mar 06, 2015 | 46.88 | 47.19 | 46.59 | 46.72 | 3,472,942 | -0.15(-0.33%) |
Mar 05, 2015 | 47.50 | 47.59 | 46.87 | 46.87 | 4,275,678 | -0.45(-0.94%) |
Mar 04, 2015 | 47.42 | 47.57 | 47.09 | 47.32 | 3,787,186 | -0.13(-0.27%) |
Mar 03, 2015 | 47.41 | 47.73 | 46.92 | 47.45 | 4,821,097 | +0.15(+0.32%) |
Mar 02, 2015 | 46.75 | 47.39 | 46.43 | 47.29 | 6,544,904 | +0.29(+0.62%) |
Feb 27, 2015 | 45.96 | 47.55 | 45.84 | 47.00 | 9,657,632 | +1.34(+2.94%) |
Feb 26, 2015 | 45.05 | 46.62 | 44.20 | 45.66 | 8,683,901 | +0.50(+1.11%) |
Feb 25, 2015 | 44.58 | 45.49 | 44.35 | 45.15 | 6,865,446 | +0.59(+1.33%) |
Feb 24, 2015 | 44.58 | 44.86 | 44.03 | 44.56 | 5,098,122 | -0.02(-0.04%) |
Feb 23, 2015 | 44.36 | 44.68 | 44.04 | 44.58 | 6,317,773 | +0.32(+0.72%) |
Feb 20, 2015 | 43.47 | 44.31 | 43.20 | 44.26 | 3,662,422 | +0.72(+1.65%) |
Feb 19, 2015 | 43.78 | 43.96 | 43.45 | 43.54 | 3,417,330 | -0.24(-0.55%) |
Feb 18, 2015 | 43.72 | 43.86 | 43.44 | 43.79 | 4,123,802 | -0.06(-0.15%) |
Feb 17, 2015 | 43.28 | 43.93 | 42.94 | 43.85 | 4,048,961 | +0.38(+0.88%) |
Feb 13, 2015 | 43.91 | 43.47 | 43.47 | 43.47 | 4,475,263 | -0.37(-0.84%) |
Feb 12, 2015 | 44.68 | 44.71 | 43.79 | 43.84 | 5,554,968 | -0.41(-0.92%) |
Feb 11, 2015 | 44.42 | 44.74 | 44.05 | 44.24 | 4,676,138 | -0.07(-0.16%) |
Feb 10, 2015 | 44.40 | 44.51 | 44.04 | 44.31 | 4,990,402 | -0.03(-0.06%) |
Feb 09, 2015 | 44.05 | 44.84 | 43.73 | 44.34 | 7,727,921 | +0.20(+0.46%) |
Feb 06, 2015 | 43.14 | 44.24 | 42.89 | 44.14 | 10,577,153 | +0.99(+2.30%) |
Feb 05, 2015 | 42.59 | 43.24 | 42.19 | 43.14 | 7,683,356 | +0.55(+1.30%) |
Feb 04, 2015 | 41.79 | 42.77 | 40.94 | 42.59 | 17,510,434 | +2.54(+6.35%) |
Feb 03, 2015 | 39.10 | 40.12 | 38.91 | 40.05 | 5,314,150 | +0.92(+2.34%) |
Feb 02, 2015 | 38.21 | 39.18 | 37.96 | 39.13 | 4,665,432 | +1.10(+2.88%) |
Jan 30, 2015 | 38.39 | 38.73 | 37.98 | 38.03 | 3,774,395 | -0.66(-1.70%) |
Jan 29, 2015 | 38.87 | 39.11 | 38.19 | 38.69 | 3,378,679 | -0.03(-0.08%) |
Jan 28, 2015 | 39.10 | 39.61 | 38.70 | 38.72 | 2,650,793 | -0.18(-0.46%) |
Jan 27, 2015 | 38.96 | 39.20 | 38.59 | 38.90 | 3,053,861 | -0.22(-0.57%) |
Jan 26, 2015 | 38.18 | 39.26 | 37.98 | 39.12 | 4,969,683 | +0.80(+2.08%) |
Jan 23, 2015 | 38.33 | 38.68 | 38.12 | 38.33 | 3,510,101 | -0.01(-0.02%) |
Jan 22, 2015 | 37.59 | 38.37 | 37.40 | 38.33 | 3,635,263 | +0.97(+2.61%) |
Jan 21, 2015 | 37.13 | 37.53 | 37.12 | 37.36 | 2,461,007 | +0.19(+0.51%) |
Jan 20, 2015 | 37.84 | 38.05 | 36.94 | 37.17 | 3,786,982 | -0.62(-1.65%) |
Jan 16, 2015 | 37.31 | 37.89 | 37.10 | 37.79 | 3,043,487 | +0.50(+1.35%) |
Jan 15, 2015 | 38.29 | 38.44 | 37.26 | 37.29 | 3,118,185 | -0.87(-2.29%) |
Jan 14, 2015 | 38.10 | 38.59 | 37.66 | 38.16 | 3,000,160 | -0.46(-1.19%) |
Jan 13, 2015 | 38.96 | 39.61 | 38.47 | 38.62 | 3,307,744 | +0.01(+0.02%) |
Jan 12, 2015 | 38.41 | 38.82 | 37.99 | 38.61 | 3,175,661 | +0.27(+0.70%) |
Jan 09, 2015 | 38.90 | 38.96 | 38.33 | 38.35 | 3,497,170 | -0.83(-2.13%) |
Jan 08, 2015 | 39.31 | 39.52 | 39.13 | 39.18 | 4,044,651 | +0.13(+0.34%) |
Jan 07, 2015 | 38.79 | 39.46 | 38.45 | 39.05 | 6,684,796 | +1.38(+3.65%) |
Jan 06, 2015 | 37.79 | 38.28 | 37.18 | 37.67 | 5,548,118 | -0.05(-0.13%) |
Jan 05, 2015 | 37.79 | 38.12 | 37.51 | 37.72 | 3,726,072 | -0.23(-0.60%) |