Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.23 | 43.79 | 43.07 | 43.54 | 9,343,353 | +0.09(+0.20%) |
Mar 30, 2015 | 43.11 | 43.54 | 42.93 | 43.45 | 7,262,050 | +0.52(+1.20%) |
Mar 27, 2015 | 43.31 | 43.31 | 42.84 | 42.93 | 8,122,928 | -0.11(-0.26%) |
Mar 26, 2015 | 43.21 | 43.34 | 43.01 | 43.04 | 11,181,087 | -0.28(-0.64%) |
Mar 25, 2015 | 43.97 | 44.00 | 43.32 | 43.32 | 8,762,488 | -0.68(-1.54%) |
Mar 24, 2015 | 44.15 | 44.43 | 44.00 | 44.00 | 6,725,236 | -0.37(-0.82%) |
Mar 23, 2015 | 44.49 | 44.89 | 44.36 | 44.36 | 7,284,923 | -0.09(-0.20%) |
Mar 20, 2015 | 44.35 | 44.66 | 44.26 | 44.45 | 14,674,696 | +0.23(+0.52%) |
Mar 19, 2015 | 44.62 | 44.82 | 43.99 | 44.22 | 7,766,114 | -0.61(-1.36%) |
Mar 18, 2015 | 44.26 | 45.04 | 43.94 | 44.83 | 10,681,117 | +0.49(+1.11%) |
Mar 17, 2015 | 44.08 | 44.57 | 43.83 | 44.34 | 7,143,524 | -0.10(-0.23%) |
Mar 16, 2015 | 44.20 | 44.58 | 44.10 | 44.44 | 7,454,042 | +0.50(+1.14%) |
Mar 13, 2015 | 44.12 | 44.18 | 43.55 | 43.94 | 8,189,479 | -0.24(-0.54%) |
Mar 12, 2015 | 43.69 | 44.23 | 43.62 | 44.18 | 7,409,122 | +0.70(+1.61%) |
Mar 11, 2015 | 43.23 | 43.73 | 43.17 | 43.48 | 8,365,119 | +0.24(+0.55%) |
Mar 10, 2015 | 44.04 | 44.04 | 43.24 | 43.24 | 18,265,688 | -1.24(-2.80%) |
Mar 09, 2015 | 44.29 | 44.57 | 44.10 | 44.49 | 15,313,213 | +0.09(+0.20%) |
Mar 06, 2015 | 44.20 | 44.75 | 44.07 | 44.40 | 14,479,943 | +0.31(+0.70%) |
Mar 05, 2015 | 44.05 | 44.14 | 43.76 | 44.09 | 7,082,215 | +0.18(+0.42%) |
Mar 04, 2015 | 43.84 | 44.01 | 43.58 | 43.91 | 7,640,494 | -0.16(-0.36%) |
Mar 03, 2015 | 43.83 | 44.18 | 43.80 | 44.07 | 7,506,054 | -0.06(-0.13%) |
Mar 02, 2015 | 43.87 | 44.12 | 43.64 | 44.12 | 9,187,175 | +0.25(+0.58%) |
Feb 27, 2015 | 43.57 | 44.09 | 43.48 | 43.87 | 18,959,160 | +0.32(+0.73%) |
Feb 26, 2015 | 43.43 | 43.70 | 43.35 | 43.55 | 8,317,316 | +0.10(+0.24%) |
Feb 25, 2015 | 43.41 | 43.69 | 43.38 | 43.45 | 7,347,906 | -0.19(-0.44%) |
Feb 24, 2015 | 43.22 | 43.88 | 43.22 | 43.64 | 9,894,404 | +0.37(+0.86%) |
Feb 23, 2015 | 43.76 | 43.76 | 43.12 | 43.26 | 14,639,371 | -0.52(-1.18%) |
Feb 20, 2015 | 43.49 | 43.90 | 43.12 | 43.78 | 15,693,944 | +0.19(+0.44%) |
Feb 19, 2015 | 43.34 | 43.80 | 43.24 | 43.59 | 10,182,868 | +0.21(+0.49%) |
Feb 18, 2015 | 43.60 | 43.68 | 43.28 | 43.38 | 11,382,296 | -0.22(-0.51%) |
Feb 17, 2015 | 42.88 | 43.81 | 42.82 | 43.60 | 19,774,316 | +0.82(+1.91%) |
Feb 13, 2015 | 40.56 | 42.78 | 42.78 | 42.78 | 25,085,824 | +1.20(+2.88%) |
Feb 12, 2015 | 41.47 | 41.77 | 41.29 | 41.58 | 11,746,164 | +0.16(+0.38%) |
Feb 11, 2015 | 41.48 | 41.51 | 40.98 | 41.42 | 9,431,840 | -0.13(-0.31%) |
Feb 10, 2015 | 41.65 | 41.84 | 41.20 | 41.55 | 7,039,193 | +0.21(+0.52%) |
Feb 09, 2015 | 40.97 | 41.60 | 40.85 | 41.34 | 8,932,819 | +0.03(+0.08%) |
Feb 06, 2015 | 41.19 | 41.66 | 41.19 | 41.31 | 12,627,958 | +0.38(+0.93%) |
Feb 05, 2015 | 40.64 | 41.12 | 40.55 | 40.93 | 8,028,862 | +0.09(+0.21%) |
Feb 04, 2015 | 40.49 | 41.16 | 40.47 | 40.84 | 12,981,498 | +0.14(+0.35%) |
Feb 03, 2015 | 40.28 | 40.74 | 40.12 | 40.70 | 11,944,592 | +0.69(+1.72%) |
Feb 02, 2015 | 38.87 | 40.12 | 38.86 | 40.01 | 15,133,877 | +1.26(+3.25%) |
Jan 30, 2015 | 38.77 | 39.34 | 38.65 | 38.75 | 14,175,267 | -0.31(-0.79%) |
Jan 29, 2015 | 39.14 | 39.40 | 38.59 | 39.05 | 15,640,565 | +0.04(+0.10%) |
Jan 28, 2015 | 40.31 | 40.31 | 38.99 | 39.01 | 14,503,612 | -1.00(-2.50%) |
Jan 27, 2015 | 40.23 | 40.38 | 39.83 | 40.01 | 10,388,726 | -0.59(-1.45%) |
Jan 26, 2015 | 40.69 | 40.89 | 40.43 | 40.60 | 15,336,478 | -0.24(-0.58%) |
Jan 23, 2015 | 41.42 | 41.51 | 40.83 | 40.84 | 6,606,437 | -0.61(-1.47%) |
Jan 22, 2015 | 40.66 | 41.49 | 40.32 | 41.45 | 14,946,765 | +1.15(+2.85%) |
Jan 21, 2015 | 40.00 | 40.50 | 39.68 | 40.30 | 9,118,767 | +0.14(+0.36%) |
Jan 20, 2015 | 40.69 | 40.83 | 39.87 | 40.16 | 10,459,750 | -0.36(-0.90%) |
Jan 16, 2015 | 39.81 | 40.54 | 39.68 | 40.52 | 10,196,651 | +0.56(+1.41%) |
Jan 15, 2015 | 40.74 | 40.86 | 39.93 | 39.96 | 10,160,859 | -0.78(-1.91%) |
Jan 14, 2015 | 40.46 | 40.78 | 40.01 | 40.74 | 15,440,977 | -0.39(-0.94%) |
Jan 13, 2015 | 41.70 | 42.04 | 40.34 | 41.12 | 17,711,724 | -0.39(-0.94%) |
Jan 12, 2015 | 42.13 | 42.19 | 41.34 | 41.51 | 10,235,276 | -0.76(-1.80%) |
Jan 09, 2015 | 42.97 | 43.04 | 41.99 | 42.27 | 8,675,064 | -0.73(-1.70%) |
Jan 08, 2015 | 43.15 | 43.34 | 42.70 | 43.00 | 16,480,448 | -0.19(-0.44%) |
Jan 07, 2015 | 43.39 | 43.39 | 42.95 | 43.19 | 11,050,416 | +0.21(+0.48%) |
Jan 06, 2015 | 43.40 | 43.50 | 42.61 | 42.99 | 19,431,344 | -0.62(-1.42%) |
Jan 05, 2015 | 44.14 | 44.30 | 43.39 | 43.61 | 12,713,978 | -0.88(-1.98%) |