Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.36 | 40.76 | 40.28 | 40.57 | 17,690,532 | -0.09(-0.23%) |
Mar 30, 2015 | 40.42 | 40.94 | 40.40 | 40.66 | 16,877,834 | +0.50(+1.25%) |
Mar 27, 2015 | 40.54 | 40.54 | 39.94 | 40.16 | 20,387,400 | -0.15(-0.37%) |
Mar 26, 2015 | 40.31 | 40.52 | 39.75 | 40.31 | 27,737,148 | -0.15(-0.37%) |
Mar 25, 2015 | 40.93 | 41.03 | 40.43 | 40.45 | 19,581,316 | -0.44(-1.08%) |
Mar 24, 2015 | 41.22 | 41.29 | 40.90 | 40.90 | 16,367,645 | -0.43(-1.03%) |
Mar 23, 2015 | 41.75 | 41.77 | 41.32 | 41.32 | 16,699,715 | -0.39(-0.94%) |
Mar 20, 2015 | 41.29 | 41.86 | 41.27 | 41.71 | 28,533,374 | +0.47(+1.15%) |
Mar 19, 2015 | 42.18 | 42.22 | 41.10 | 41.24 | 26,858,134 | -1.06(-2.49%) |
Mar 18, 2015 | 42.06 | 42.47 | 41.86 | 42.30 | 23,347,918 | -0.09(-0.22%) |
Mar 17, 2015 | 41.90 | 42.51 | 41.85 | 42.39 | 17,656,250 | +0.12(+0.28%) |
Mar 16, 2015 | 42.31 | 42.55 | 42.05 | 42.27 | 21,630,930 | +0.12(+0.28%) |
Mar 13, 2015 | 42.44 | 42.71 | 41.93 | 42.16 | 26,392,478 | -0.43(-1.00%) |
Mar 12, 2015 | 42.52 | 43.08 | 42.08 | 42.58 | 63,735,580 | +1.38(+3.34%) |
Mar 11, 2015 | 40.64 | 41.54 | 40.57 | 41.20 | 41,146,240 | +0.87(+2.15%) |
Mar 10, 2015 | 41.00 | 41.18 | 40.34 | 40.34 | 36,905,328 | -1.35(-3.25%) |
Mar 09, 2015 | 41.64 | 41.86 | 41.55 | 41.69 | 22,277,028 | -0.09(-0.21%) |
Mar 06, 2015 | 42.32 | 42.53 | 41.68 | 41.78 | 51,178,956 | -0.39(-0.93%) |
Mar 05, 2015 | 42.29 | 42.31 | 41.85 | 42.17 | 17,578,096 | -0.09(-0.20%) |
Mar 04, 2015 | 42.11 | 42.41 | 41.92 | 42.26 | 18,663,844 | -0.05(-0.11%) |
Mar 03, 2015 | 42.47 | 42.52 | 42.07 | 42.31 | 30,825,032 | +0.19(+0.45%) |
Mar 02, 2015 | 41.27 | 42.14 | 40.98 | 42.12 | 24,615,474 | +0.84(+2.04%) |
Feb 27, 2015 | 41.20 | 41.63 | 41.08 | 41.27 | 23,608,364 | +0.01(+0.02%) |
Feb 26, 2015 | 40.97 | 41.33 | 40.87 | 41.27 | 20,774,962 | +0.25(+0.61%) |
Feb 25, 2015 | 40.67 | 41.03 | 40.59 | 41.01 | 13,545,898 | +0.15(+0.37%) |
Feb 24, 2015 | 40.49 | 41.18 | 40.46 | 40.86 | 25,713,328 | +0.46(+1.13%) |
Feb 23, 2015 | 40.57 | 40.58 | 39.96 | 40.41 | 19,407,288 | -0.36(-0.89%) |
Feb 20, 2015 | 40.20 | 40.87 | 39.65 | 40.77 | 24,676,422 | +0.52(+1.29%) |
Feb 19, 2015 | 40.38 | 40.58 | 40.19 | 40.25 | 14,315,922 | -0.24(-0.58%) |
Feb 18, 2015 | 40.39 | 40.68 | 40.23 | 40.49 | 22,437,166 | -0.21(-0.52%) |
Feb 17, 2015 | 40.12 | 40.79 | 40.08 | 40.70 | 18,502,424 | +0.39(+0.96%) |
Feb 13, 2015 | 40.16 | 40.31 | 40.31 | 40.31 | 22,160,568 | +0.24(+0.61%) |
Feb 12, 2015 | 39.32 | 40.23 | 39.19 | 40.07 | 36,730,704 | +0.95(+2.44%) |
Feb 11, 2015 | 38.70 | 39.27 | 38.67 | 39.12 | 16,607,849 | +0.23(+0.59%) |
Feb 10, 2015 | 39.37 | 39.42 | 38.69 | 38.89 | 21,872,266 | +0.14(+0.37%) |
Feb 09, 2015 | 38.47 | 38.98 | 38.14 | 38.75 | 20,759,826 | +0.06(+0.14%) |
Feb 06, 2015 | 38.90 | 39.33 | 38.63 | 38.69 | 32,870,974 | +0.47(+1.24%) |
Feb 05, 2015 | 38.38 | 38.58 | 37.97 | 38.22 | 19,655,184 | +0.11(+0.29%) |
Feb 04, 2015 | 38.24 | 38.58 | 38.03 | 38.11 | 24,854,256 | -0.38(-0.98%) |
Feb 03, 2015 | 38.16 | 38.75 | 38.07 | 38.49 | 32,031,124 | +0.91(+2.43%) |
Feb 02, 2015 | 37.16 | 37.61 | 36.93 | 37.57 | 24,356,502 | +0.61(+1.64%) |
Jan 30, 2015 | 37.08 | 37.58 | 36.93 | 36.97 | 30,138,150 | -0.53(-1.41%) |
Jan 29, 2015 | 37.06 | 37.62 | 36.87 | 37.49 | 25,228,874 | +0.40(+1.08%) |
Jan 28, 2015 | 38.08 | 38.20 | 37.09 | 37.09 | 33,099,920 | -0.94(-2.48%) |
Jan 27, 2015 | 37.83 | 38.31 | 37.61 | 38.04 | 20,826,936 | -0.46(-1.19%) |
Jan 26, 2015 | 38.17 | 38.60 | 38.12 | 38.49 | 17,546,766 | +0.21(+0.56%) |
Jan 23, 2015 | 38.97 | 39.18 | 38.27 | 38.28 | 24,111,572 | -0.75(-1.92%) |
Jan 22, 2015 | 38.00 | 39.17 | 37.74 | 39.03 | 37,655,540 | +1.44(+3.83%) |
Jan 21, 2015 | 37.30 | 37.97 | 37.12 | 37.59 | 29,048,868 | +0.38(+1.02%) |
Jan 20, 2015 | 37.78 | 37.79 | 37.12 | 37.21 | 32,473,442 | -0.28(-0.73%) |
Jan 16, 2015 | 36.77 | 37.55 | 36.69 | 37.49 | 41,031,636 | +0.30(+0.80%) |
Jan 15, 2015 | 37.84 | 37.98 | 36.94 | 37.19 | 61,971,148 | -1.43(-3.71%) |
Jan 14, 2015 | 38.55 | 38.66 | 37.61 | 38.62 | 56,673,220 | -0.76(-1.94%) |
Jan 13, 2015 | 39.89 | 40.34 | 39.06 | 39.38 | 29,464,842 | -0.28(-0.71%) |
Jan 12, 2015 | 40.01 | 40.08 | 39.39 | 39.67 | 28,861,672 | -0.32(-0.79%) |
Jan 09, 2015 | 41.08 | 41.13 | 39.97 | 39.98 | 25,629,950 | -0.91(-2.23%) |
Jan 08, 2015 | 40.76 | 41.01 | 40.55 | 40.90 | 22,187,874 | +0.61(+1.50%) |
Jan 07, 2015 | 40.56 | 40.59 | 39.85 | 40.29 | 35,416,828 | +0.37(+0.93%) |
Jan 06, 2015 | 41.48 | 41.55 | 39.79 | 39.92 | 40,622,104 | -1.46(-3.52%) |
Jan 05, 2015 | 42.45 | 42.49 | 41.20 | 41.38 | 26,589,020 | -1.35(-3.15%) |