Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.67 | 46.83 | 45.92 | 45.94 | 12,428,110 | -1.28(-2.72%) |
Mar 30, 2015 | 46.84 | 47.33 | 46.78 | 47.22 | 8,169,093 | +0.79(+1.70%) |
Mar 27, 2015 | 46.45 | 46.55 | 46.08 | 46.43 | 7,046,736 | -0.23(-0.49%) |
Mar 26, 2015 | 47.18 | 47.32 | 46.42 | 46.66 | 9,337,548 | +0.14(+0.30%) |
Mar 25, 2015 | 46.64 | 46.85 | 46.23 | 46.52 | 10,382,999 | +0.37(+0.80%) |
Mar 24, 2015 | 46.81 | 46.94 | 46.13 | 46.15 | 8,643,670 | -0.50(-1.08%) |
Mar 23, 2015 | 47.22 | 47.35 | 46.64 | 46.65 | 10,065,308 | -0.45(-0.96%) |
Mar 20, 2015 | 46.59 | 47.31 | 46.48 | 47.10 | 13,634,825 | +0.80(+1.72%) |
Mar 19, 2015 | 46.32 | 46.71 | 46.07 | 46.30 | 10,716,737 | -0.65(-1.38%) |
Mar 18, 2015 | 45.40 | 47.45 | 45.38 | 46.95 | 12,924,420 | +1.20(+2.63%) |
Mar 17, 2015 | 45.75 | 46.10 | 45.29 | 45.75 | 8,794,670 | -0.29(-0.63%) |
Mar 16, 2015 | 45.16 | 46.08 | 44.88 | 46.04 | 8,563,190 | +0.56(+1.23%) |
Mar 13, 2015 | 44.83 | 45.60 | 44.69 | 45.48 | 11,189,638 | +0.21(+0.46%) |
Mar 12, 2015 | 45.43 | 45.68 | 45.24 | 45.27 | 7,482,208 | +0.04(+0.10%) |
Mar 11, 2015 | 44.97 | 45.65 | 44.87 | 45.23 | 8,593,299 | +0.32(+0.71%) |
Mar 10, 2015 | 45.00 | 45.54 | 44.78 | 44.91 | 12,092,905 | -0.81(-1.78%) |
Mar 09, 2015 | 46.31 | 46.73 | 45.72 | 45.72 | 8,799,420 | -0.60(-1.31%) |
Mar 06, 2015 | 46.48 | 46.98 | 46.24 | 46.33 | 9,125,417 | -0.40(-0.85%) |
Mar 05, 2015 | 47.23 | 47.28 | 46.73 | 46.73 | 8,102,647 | -0.68(-1.43%) |
Mar 04, 2015 | 47.80 | 47.80 | 46.98 | 47.40 | 7,436,975 | -0.39(-0.82%) |
Mar 03, 2015 | 47.49 | 48.16 | 47.42 | 47.80 | 7,352,276 | +0.28(+0.59%) |
Mar 02, 2015 | 48.11 | 48.22 | 47.09 | 47.51 | 10,920,153 | -0.59(-1.23%) |
Feb 27, 2015 | 48.70 | 48.77 | 48.05 | 48.11 | 9,438,147 | -0.48(-0.99%) |
Feb 26, 2015 | 49.35 | 49.35 | 48.39 | 48.58 | 10,620,717 | -1.24(-2.49%) |
Feb 25, 2015 | 49.78 | 50.05 | 49.40 | 49.82 | 8,337,769 | +0.32(+0.66%) |
Feb 24, 2015 | 49.78 | 49.79 | 49.26 | 49.50 | 6,597,293 | +0.13(+0.25%) |
Feb 23, 2015 | 49.20 | 49.83 | 49.07 | 49.37 | 8,229,890 | -0.34(-0.68%) |
Feb 20, 2015 | 49.57 | 49.74 | 48.94 | 49.71 | 11,903,636 | -0.03(-0.06%) |
Feb 19, 2015 | 48.74 | 50.06 | 48.27 | 49.74 | 12,227,917 | -0.23(-0.46%) |
Feb 18, 2015 | 50.19 | 50.95 | 49.88 | 49.97 | 12,100,480 | -1.28(-2.50%) |
Feb 17, 2015 | 51.02 | 51.62 | 50.55 | 51.26 | 10,371,416 | -0.30(-0.59%) |
Feb 13, 2015 | 50.78 | 51.56 | 51.56 | 51.56 | 11,411,086 | +1.36(+2.70%) |
Feb 12, 2015 | 50.35 | 50.80 | 49.89 | 50.20 | 11,704,462 | +0.66(+1.33%) |
Feb 11, 2015 | 49.07 | 49.97 | 48.76 | 49.54 | 11,461,382 | -0.08(-0.16%) |
Feb 10, 2015 | 49.53 | 49.71 | 48.54 | 49.62 | 10,789,793 | +0.10(+0.21%) |
Feb 09, 2015 | 49.61 | 50.08 | 49.37 | 49.52 | 11,053,535 | +0.26(+0.53%) |
Feb 06, 2015 | 49.81 | 49.91 | 49.03 | 49.26 | 10,485,490 | -0.06(-0.12%) |
Feb 05, 2015 | 48.92 | 49.33 | 48.38 | 49.32 | 11,931,171 | +1.24(+2.58%) |
Feb 04, 2015 | 48.62 | 48.65 | 47.62 | 48.08 | 16,766,868 | -1.36(-2.76%) |
Feb 03, 2015 | 48.85 | 49.60 | 48.55 | 49.44 | 21,412,444 | +1.44(+3.00%) |
Feb 02, 2015 | 47.05 | 48.01 | 46.28 | 48.00 | 13,803,739 | +2.04(+4.43%) |
Jan 30, 2015 | 45.42 | 46.57 | 44.63 | 45.97 | 14,419,267 | +0.12(+0.25%) |
Jan 29, 2015 | 46.11 | 46.41 | 44.26 | 45.85 | 15,562,207 | +0.18(+0.38%) |
Jan 28, 2015 | 47.63 | 47.77 | 45.62 | 45.68 | 11,890,841 | -2.16(-4.52%) |
Jan 27, 2015 | 47.65 | 48.28 | 47.48 | 47.84 | 8,136,652 | -0.20(-0.43%) |
Jan 26, 2015 | 47.36 | 48.17 | 46.63 | 48.04 | 8,030,275 | +0.85(+1.81%) |
Jan 23, 2015 | 47.70 | 47.96 | 47.18 | 47.19 | 8,758,973 | -0.47(-1.00%) |
Jan 22, 2015 | 47.51 | 47.87 | 46.71 | 47.66 | 11,994,053 | +0.55(+1.18%) |
Jan 21, 2015 | 46.63 | 47.28 | 46.15 | 47.11 | 10,929,576 | +0.99(+2.14%) |
Jan 20, 2015 | 45.84 | 46.19 | 45.08 | 46.12 | 9,416,658 | +0.08(+0.17%) |
Jan 16, 2015 | 45.07 | 46.33 | 44.87 | 46.04 | 13,743,971 | +1.22(+2.72%) |
Jan 15, 2015 | 46.43 | 46.62 | 44.80 | 44.82 | 13,691,688 | -0.88(-1.93%) |
Jan 14, 2015 | 45.12 | 45.82 | 44.41 | 45.70 | 13,661,187 | +0.13(+0.29%) |
Jan 13, 2015 | 46.12 | 46.59 | 44.89 | 45.57 | 14,030,692 | -0.46(-1.00%) |
Jan 12, 2015 | 46.82 | 46.91 | 45.70 | 46.03 | 11,370,925 | -1.35(-2.85%) |
Jan 09, 2015 | 47.40 | 47.69 | 46.72 | 47.38 | 10,939,059 | -0.01(-0.02%) |
Jan 08, 2015 | 47.33 | 47.80 | 46.64 | 47.39 | 14,175,618 | +1.15(+2.49%) |
Jan 07, 2015 | 46.72 | 46.88 | 45.87 | 46.24 | 16,921,448 | +0.31(+0.67%) |
Jan 06, 2015 | 47.65 | 48.61 | 45.89 | 45.93 | 24,733,788 | -1.98(-4.13%) |
Jan 05, 2015 | 49.42 | 49.62 | 47.76 | 47.91 | 14,999,134 | -2.39(-4.76%) |