Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.68 | 46.84 | 45.93 | 45.95 | 12,425,480 | -1.28(-2.72%) |
Mar 30, 2015 | 46.85 | 47.34 | 46.79 | 47.23 | 8,167,364 | +0.79(+1.70%) |
Mar 27, 2015 | 46.46 | 46.56 | 46.09 | 46.44 | 7,045,245 | -0.23(-0.49%) |
Mar 26, 2015 | 47.19 | 47.33 | 46.43 | 46.67 | 9,335,572 | +0.14(+0.30%) |
Mar 25, 2015 | 46.65 | 46.86 | 46.24 | 46.53 | 10,380,801 | +0.37(+0.80%) |
Mar 24, 2015 | 46.82 | 46.95 | 46.14 | 46.16 | 8,641,841 | -0.50(-1.08%) |
Mar 23, 2015 | 47.23 | 47.36 | 46.65 | 46.66 | 10,063,178 | -0.45(-0.96%) |
Mar 20, 2015 | 46.60 | 47.32 | 46.49 | 47.11 | 13,631,939 | +0.80(+1.72%) |
Mar 19, 2015 | 46.33 | 46.72 | 46.08 | 46.31 | 10,714,469 | -0.65(-1.38%) |
Mar 18, 2015 | 45.41 | 47.46 | 45.39 | 46.96 | 12,921,685 | +1.20(+2.63%) |
Mar 17, 2015 | 45.76 | 46.11 | 45.30 | 45.76 | 8,792,809 | -0.29(-0.62%) |
Mar 16, 2015 | 45.17 | 46.09 | 44.89 | 46.05 | 8,561,378 | +0.56(+1.23%) |
Mar 13, 2015 | 44.84 | 45.61 | 44.70 | 45.49 | 11,187,271 | +0.21(+0.46%) |
Mar 12, 2015 | 45.44 | 45.69 | 45.25 | 45.28 | 7,480,624 | +0.04(+0.10%) |
Mar 11, 2015 | 44.98 | 45.66 | 44.88 | 45.24 | 8,591,481 | +0.32(+0.71%) |
Mar 10, 2015 | 45.01 | 45.55 | 44.79 | 44.92 | 12,090,346 | -0.81(-1.78%) |
Mar 09, 2015 | 46.32 | 46.74 | 45.73 | 45.73 | 8,797,558 | -0.61(-1.31%) |
Mar 06, 2015 | 46.49 | 46.99 | 46.25 | 46.34 | 9,123,486 | -0.40(-0.85%) |
Mar 05, 2015 | 47.24 | 47.29 | 46.74 | 46.74 | 8,100,933 | -0.68(-1.43%) |
Mar 04, 2015 | 47.81 | 47.81 | 46.99 | 47.41 | 7,435,401 | -0.39(-0.82%) |
Mar 03, 2015 | 47.50 | 48.17 | 47.43 | 47.81 | 7,350,720 | +0.28(+0.59%) |
Mar 02, 2015 | 48.12 | 48.23 | 47.10 | 47.52 | 10,917,842 | -0.59(-1.23%) |
Feb 27, 2015 | 48.71 | 48.78 | 48.06 | 48.12 | 9,436,150 | -0.48(-0.99%) |
Feb 26, 2015 | 49.36 | 49.36 | 48.40 | 48.59 | 10,618,470 | -1.24(-2.49%) |
Feb 25, 2015 | 49.79 | 50.06 | 49.41 | 49.83 | 8,336,005 | +0.32(+0.66%) |
Feb 24, 2015 | 49.79 | 49.80 | 49.27 | 49.51 | 6,595,897 | +0.13(+0.25%) |
Feb 23, 2015 | 49.21 | 49.84 | 49.08 | 49.38 | 8,228,149 | -0.34(-0.68%) |
Feb 20, 2015 | 49.58 | 49.75 | 48.95 | 49.72 | 11,901,117 | -0.03(-0.06%) |
Feb 19, 2015 | 48.75 | 50.07 | 48.28 | 49.75 | 12,225,329 | -0.23(-0.46%) |
Feb 18, 2015 | 50.20 | 50.96 | 49.89 | 49.98 | 12,097,919 | -1.28(-2.50%) |
Feb 17, 2015 | 51.03 | 51.64 | 50.57 | 51.27 | 10,369,221 | -0.30(-0.59%) |
Feb 13, 2015 | 50.79 | 51.57 | 51.57 | 51.57 | 11,408,671 | +1.36(+2.70%) |
Feb 12, 2015 | 50.36 | 50.81 | 49.90 | 50.21 | 11,701,985 | +0.66(+1.33%) |
Feb 11, 2015 | 49.08 | 49.99 | 48.77 | 49.55 | 11,458,958 | -0.08(-0.16%) |
Feb 10, 2015 | 49.54 | 49.72 | 48.55 | 49.63 | 10,787,512 | +0.10(+0.21%) |
Feb 09, 2015 | 49.62 | 50.09 | 49.38 | 49.53 | 11,051,197 | +0.26(+0.53%) |
Feb 06, 2015 | 49.82 | 49.92 | 49.04 | 49.27 | 10,483,273 | -0.06(-0.12%) |
Feb 05, 2015 | 48.93 | 49.34 | 48.39 | 49.33 | 11,928,648 | +1.24(+2.58%) |
Feb 04, 2015 | 48.63 | 48.66 | 47.63 | 48.09 | 16,763,322 | -1.37(-2.76%) |
Feb 03, 2015 | 48.86 | 49.61 | 48.56 | 49.45 | 21,407,916 | +1.44(+3.00%) |
Feb 02, 2015 | 47.06 | 48.02 | 46.29 | 48.01 | 13,800,820 | +2.04(+4.43%) |
Jan 30, 2015 | 45.43 | 46.58 | 44.64 | 45.98 | 14,416,218 | +0.12(+0.25%) |
Jan 29, 2015 | 46.12 | 46.42 | 44.27 | 45.86 | 15,558,916 | +0.18(+0.38%) |
Jan 28, 2015 | 47.64 | 47.78 | 45.63 | 45.69 | 11,888,326 | -2.16(-4.52%) |
Jan 27, 2015 | 47.66 | 48.29 | 47.49 | 47.85 | 8,134,931 | -0.20(-0.43%) |
Jan 26, 2015 | 47.37 | 48.18 | 46.64 | 48.05 | 8,028,577 | +0.85(+1.81%) |
Jan 23, 2015 | 47.71 | 47.97 | 47.19 | 47.20 | 8,757,121 | -0.47(-1.00%) |
Jan 22, 2015 | 47.52 | 47.88 | 46.72 | 47.67 | 11,991,517 | +0.55(+1.18%) |
Jan 21, 2015 | 46.64 | 47.29 | 46.16 | 47.12 | 10,927,265 | +0.99(+2.14%) |
Jan 20, 2015 | 45.85 | 46.20 | 45.09 | 46.13 | 9,414,667 | +0.08(+0.17%) |
Jan 16, 2015 | 45.08 | 46.34 | 44.88 | 46.05 | 13,741,065 | +1.22(+2.72%) |
Jan 15, 2015 | 46.44 | 46.63 | 44.81 | 44.83 | 13,688,793 | -0.88(-1.93%) |
Jan 14, 2015 | 45.13 | 45.83 | 44.42 | 45.71 | 13,658,298 | +0.13(+0.29%) |
Jan 13, 2015 | 46.13 | 46.60 | 44.90 | 45.58 | 14,027,725 | -0.46(-1.00%) |
Jan 12, 2015 | 46.83 | 46.92 | 45.71 | 46.04 | 11,368,520 | -1.35(-2.85%) |
Jan 09, 2015 | 47.41 | 47.70 | 46.73 | 47.39 | 10,936,745 | -0.01(-0.02%) |
Jan 08, 2015 | 47.34 | 47.81 | 46.65 | 47.40 | 14,172,620 | +1.15(+2.49%) |
Jan 07, 2015 | 46.73 | 46.89 | 45.88 | 46.25 | 16,917,870 | +0.31(+0.67%) |
Jan 06, 2015 | 47.66 | 48.62 | 45.90 | 45.94 | 24,728,558 | -1.98(-4.13%) |
Jan 05, 2015 | 49.43 | 49.63 | 47.77 | 47.92 | 14,995,962 | -2.39(-4.76%) |