Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.95 | 45.09 | 44.44 | 44.52 | 6,300,509 | -0.63(-1.41%) |
Mar 30, 2015 | 44.46 | 45.25 | 44.25 | 45.16 | 6,853,866 | +0.97(+2.18%) |
Mar 27, 2015 | 43.42 | 44.51 | 43.26 | 44.19 | 6,607,453 | +0.75(+1.72%) |
Mar 26, 2015 | 42.89 | 43.79 | 42.52 | 43.44 | 8,773,694 | +0.05(+0.13%) |
Mar 25, 2015 | 45.48 | 45.51 | 43.39 | 43.39 | 14,390,773 | -2.11(-4.64%) |
Mar 24, 2015 | 45.77 | 45.95 | 45.48 | 45.50 | 4,708,399 | -0.17(-0.38%) |
Mar 23, 2015 | 46.07 | 46.14 | 45.65 | 45.67 | 4,890,186 | -0.48(-1.05%) |
Mar 20, 2015 | 45.86 | 46.35 | 45.72 | 46.15 | 11,753,542 | +0.59(+1.29%) |
Mar 19, 2015 | 45.43 | 45.72 | 45.23 | 45.56 | 4,381,762 | +0.18(+0.39%) |
Mar 18, 2015 | 45.29 | 45.69 | 44.32 | 45.39 | 8,013,570 | +0.26(+0.57%) |
Mar 17, 2015 | 45.30 | 45.34 | 44.75 | 45.13 | 4,188,831 | -0.28(-0.62%) |
Mar 16, 2015 | 44.76 | 45.50 | 44.67 | 45.41 | 6,631,148 | +0.95(+2.13%) |
Mar 13, 2015 | 44.68 | 44.77 | 44.07 | 44.47 | 6,172,231 | -0.08(-0.18%) |
Mar 12, 2015 | 43.99 | 44.64 | 43.99 | 44.55 | 4,762,542 | +0.04(+0.09%) |
Mar 11, 2015 | 44.71 | 44.98 | 44.47 | 44.51 | 4,047,857 | +0.05(+0.12%) |
Mar 10, 2015 | 45.04 | 45.29 | 44.43 | 44.46 | 7,349,406 | -1.03(-2.26%) |
Mar 09, 2015 | 44.97 | 45.64 | 44.85 | 45.48 | 5,181,403 | +0.61(+1.35%) |
Mar 06, 2015 | 45.31 | 45.40 | 44.73 | 44.88 | 5,750,237 | -0.55(-1.20%) |
Mar 05, 2015 | 45.39 | 45.77 | 45.17 | 45.42 | 4,734,185 | +0.02(+0.03%) |
Mar 04, 2015 | 45.56 | 45.60 | 45.05 | 45.41 | 5,746,431 | -0.19(-0.43%) |
Mar 03, 2015 | 46.56 | 46.57 | 45.55 | 45.60 | 7,819,884 | -1.07(-2.29%) |
Mar 02, 2015 | 45.99 | 46.71 | 45.90 | 46.67 | 5,873,131 | +0.89(+1.94%) |
Feb 27, 2015 | 46.32 | 46.32 | 45.72 | 45.78 | 8,342,229 | -0.48(-1.04%) |
Feb 26, 2015 | 46.14 | 46.32 | 45.86 | 46.26 | 6,774,139 | +0.25(+0.54%) |
Feb 25, 2015 | 45.87 | 46.16 | 45.76 | 46.01 | 5,036,397 | +0.11(+0.24%) |
Feb 24, 2015 | 45.23 | 45.94 | 45.16 | 45.90 | 5,685,160 | +0.54(+1.18%) |
Feb 23, 2015 | 45.51 | 45.54 | 45.09 | 45.37 | 3,921,842 | -0.19(-0.43%) |
Feb 20, 2015 | 45.19 | 45.58 | 44.84 | 45.56 | 4,662,880 | +0.37(+0.83%) |
Feb 19, 2015 | 45.07 | 45.30 | 44.95 | 45.19 | 3,111,228 | +0.08(+0.17%) |
Feb 18, 2015 | 45.00 | 45.27 | 44.84 | 45.11 | 4,208,253 | -0.20(-0.45%) |
Feb 17, 2015 | 44.90 | 45.51 | 44.81 | 45.31 | 10,227,381 | +0.18(+0.41%) |
Feb 13, 2015 | 44.84 | 45.13 | 45.13 | 45.13 | 6,847,190 | +0.41(+0.91%) |
Feb 12, 2015 | 43.98 | 44.77 | 43.83 | 44.72 | 9,073,180 | +1.12(+2.57%) |
Feb 11, 2015 | 43.32 | 43.78 | 43.21 | 43.60 | 6,365,551 | +0.14(+0.32%) |
Feb 10, 2015 | 42.63 | 43.49 | 42.49 | 43.46 | 7,262,748 | +1.21(+2.86%) |
Feb 09, 2015 | 42.28 | 42.63 | 42.07 | 42.25 | 6,610,266 | -0.07(-0.17%) |
Feb 06, 2015 | 43.05 | 43.17 | 42.25 | 42.32 | 9,910,578 | -0.74(-1.72%) |
Feb 05, 2015 | 42.54 | 43.09 | 42.42 | 43.06 | 6,499,219 | +0.54(+1.27%) |
Feb 04, 2015 | 42.05 | 42.74 | 42.05 | 42.52 | 10,227,998 | +0.14(+0.32%) |
Feb 03, 2015 | 41.82 | 42.42 | 41.74 | 42.38 | 7,729,004 | +0.74(+1.78%) |
Feb 02, 2015 | 41.65 | 41.85 | 40.80 | 41.64 | 10,770,710 | +0.03(+0.07%) |
Jan 30, 2015 | 42.03 | 42.41 | 41.54 | 41.61 | 16,075,711 | -0.95(-2.23%) |
Jan 29, 2015 | 41.82 | 42.71 | 41.58 | 42.56 | 6,479,720 | +0.57(+1.36%) |
Jan 28, 2015 | 42.63 | 43.02 | 41.93 | 41.99 | 9,496,741 | -0.43(-1.02%) |
Jan 27, 2015 | 42.19 | 42.91 | 41.94 | 42.42 | 11,028,058 | -0.17(-0.40%) |
Jan 26, 2015 | 42.32 | 42.79 | 42.06 | 42.59 | 7,923,178 | -0.01(-0.02%) |
Jan 23, 2015 | 42.52 | 42.78 | 42.20 | 42.60 | 6,276,745 | +0.07(+0.16%) |
Jan 22, 2015 | 42.03 | 42.54 | 41.27 | 42.53 | 7,088,098 | +0.53(+1.27%) |
Jan 21, 2015 | 41.24 | 42.14 | 41.16 | 42.00 | 6,939,121 | +0.37(+0.88%) |
Jan 20, 2015 | 41.39 | 41.89 | 41.15 | 41.63 | 9,322,973 | +0.40(+0.98%) |
Jan 16, 2015 | 40.61 | 41.33 | 40.33 | 41.23 | 6,447,641 | +0.70(+1.72%) |
Jan 15, 2015 | 40.94 | 41.19 | 40.39 | 40.53 | 7,491,406 | -0.25(-0.62%) |
Jan 14, 2015 | 40.66 | 41.25 | 40.42 | 40.78 | 6,709,615 | -0.06(-0.15%) |
Jan 13, 2015 | 41.45 | 42.00 | 40.59 | 40.84 | 6,480,192 | -0.26(-0.62%) |
Jan 12, 2015 | 41.58 | 41.59 | 40.93 | 41.10 | 5,534,880 | -0.37(-0.90%) |
Jan 09, 2015 | 41.38 | 41.77 | 41.08 | 41.47 | 5,058,226 | +0.02(+0.06%) |
Jan 08, 2015 | 41.11 | 41.74 | 41.02 | 41.45 | 8,136,228 | +0.67(+1.63%) |
Jan 07, 2015 | 40.24 | 40.91 | 40.07 | 40.78 | 5,915,686 | +0.72(+1.80%) |
Jan 06, 2015 | 40.92 | 41.02 | 40.02 | 40.06 | 7,067,486 | -0.67(-1.64%) |
Jan 05, 2015 | 41.15 | 41.39 | 40.70 | 40.73 | 7,236,837 | -0.65(-1.56%) |