Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.73 | 46.16 | 45.46 | 45.48 | 6,959,606 | -0.25(-0.55%) |
Mar 30, 2015 | 45.89 | 46.03 | 45.57 | 45.73 | 5,995,759 | +0.46(+1.01%) |
Mar 27, 2015 | 44.93 | 45.40 | 44.93 | 45.27 | 4,857,424 | +0.25(+0.55%) |
Mar 26, 2015 | 44.58 | 45.37 | 44.28 | 45.02 | 10,456,927 | +0.15(+0.34%) |
Mar 25, 2015 | 45.78 | 45.86 | 44.85 | 44.87 | 8,971,695 | -0.75(-1.65%) |
Mar 24, 2015 | 45.80 | 46.08 | 45.60 | 45.62 | 8,381,170 | -0.37(-0.80%) |
Mar 23, 2015 | 46.03 | 46.51 | 45.87 | 45.99 | 11,551,335 | -0.24(-0.51%) |
Mar 20, 2015 | 46.52 | 47.05 | 45.89 | 46.23 | 32,849,600 | +1.66(+3.72%) |
Mar 19, 2015 | 44.33 | 44.70 | 44.06 | 44.57 | 14,854,904 | +0.37(+0.83%) |
Mar 18, 2015 | 43.76 | 44.36 | 43.34 | 44.20 | 9,766,285 | +0.44(+1.00%) |
Mar 17, 2015 | 43.58 | 43.87 | 43.29 | 43.76 | 7,068,045 | +0.05(+0.10%) |
Mar 16, 2015 | 43.61 | 43.88 | 43.48 | 43.71 | 9,372,107 | +0.29(+0.66%) |
Mar 13, 2015 | 43.99 | 44.19 | 43.20 | 43.43 | 8,158,515 | -0.56(-1.27%) |
Mar 12, 2015 | 43.29 | 44.01 | 43.23 | 43.99 | 6,408,684 | +0.77(+1.78%) |
Mar 11, 2015 | 43.69 | 44.00 | 43.14 | 43.22 | 8,255,613 | -0.53(-1.21%) |
Mar 10, 2015 | 43.70 | 43.95 | 43.63 | 43.75 | 7,827,458 | -0.42(-0.94%) |
Mar 09, 2015 | 44.01 | 44.34 | 43.94 | 44.16 | 6,551,061 | +0.24(+0.54%) |
Mar 06, 2015 | 44.63 | 44.73 | 43.79 | 43.93 | 7,914,282 | -0.70(-1.57%) |
Mar 05, 2015 | 44.40 | 44.73 | 44.33 | 44.63 | 7,308,773 | +0.43(+0.96%) |
Mar 04, 2015 | 44.27 | 44.41 | 43.96 | 44.20 | 5,341,185 | -0.20(-0.46%) |
Mar 03, 2015 | 44.62 | 44.63 | 44.07 | 44.41 | 7,709,075 | -0.35(-0.79%) |
Mar 02, 2015 | 43.92 | 44.81 | 43.85 | 44.76 | 12,161,428 | +0.74(+1.68%) |
Feb 27, 2015 | 43.95 | 44.15 | 43.80 | 44.02 | 7,852,487 | +0.06(+0.13%) |
Feb 26, 2015 | 43.81 | 44.12 | 43.81 | 43.96 | 6,530,716 | +0.14(+0.32%) |
Feb 25, 2015 | 43.19 | 43.99 | 43.19 | 43.82 | 7,791,918 | +0.63(+1.47%) |
Feb 24, 2015 | 42.89 | 43.24 | 42.89 | 43.19 | 5,787,890 | +0.19(+0.43%) |
Feb 23, 2015 | 42.96 | 43.10 | 42.67 | 43.00 | 5,106,068 | +0.04(+0.08%) |
Feb 20, 2015 | 42.37 | 43.13 | 42.25 | 42.97 | 8,172,366 | +0.56(+1.31%) |
Feb 19, 2015 | 42.31 | 42.66 | 42.31 | 42.41 | 7,296,666 | +0.04(+0.09%) |
Feb 18, 2015 | 41.43 | 42.44 | 41.38 | 42.37 | 8,996,198 | +0.80(+1.92%) |
Feb 17, 2015 | 41.52 | 42.05 | 41.51 | 41.58 | 8,142,546 | -0.08(-0.20%) |
Feb 13, 2015 | 41.65 | 41.66 | 41.66 | 41.66 | 17,002,348 | +0.02(+0.04%) |
Feb 12, 2015 | 41.40 | 41.94 | 41.10 | 41.64 | 13,087,692 | +0.31(+0.76%) |
Feb 11, 2015 | 41.86 | 41.98 | 41.17 | 41.33 | 9,434,177 | -0.65(-1.55%) |
Feb 10, 2015 | 41.52 | 42.14 | 41.29 | 41.98 | 8,500,076 | +0.72(+1.73%) |
Feb 09, 2015 | 41.41 | 41.51 | 41.05 | 41.27 | 8,101,412 | -0.28(-0.68%) |
Feb 06, 2015 | 42.27 | 42.31 | 41.43 | 41.55 | 8,154,523 | -0.70(-1.66%) |
Feb 05, 2015 | 42.04 | 42.36 | 41.89 | 42.25 | 6,344,721 | +0.36(+0.86%) |
Feb 04, 2015 | 41.99 | 42.22 | 41.76 | 41.89 | 7,924,270 | -0.37(-0.87%) |
Feb 03, 2015 | 41.75 | 42.27 | 41.65 | 42.25 | 8,771,286 | +0.65(+1.56%) |
Feb 02, 2015 | 41.95 | 41.95 | 41.08 | 41.60 | 8,885,110 | -0.15(-0.36%) |
Jan 30, 2015 | 42.51 | 42.61 | 41.69 | 41.75 | 8,954,886 | -1.19(-2.76%) |
Jan 29, 2015 | 42.40 | 42.94 | 42.17 | 42.94 | 7,514,436 | +0.71(+1.67%) |
Jan 28, 2015 | 43.00 | 43.14 | 42.21 | 42.23 | 7,072,907 | -0.54(-1.26%) |
Jan 27, 2015 | 43.13 | 43.20 | 42.79 | 42.77 | 7,397,890 | -0.84(-1.92%) |
Jan 26, 2015 | 43.45 | 43.66 | 43.25 | 43.61 | 5,483,608 | +0.09(+0.20%) |
Jan 23, 2015 | 43.51 | 43.79 | 43.29 | 43.52 | 7,490,840 | +0.14(+0.32%) |
Jan 22, 2015 | 42.70 | 43.50 | 42.35 | 43.38 | 7,678,311 | +1.06(+2.50%) |
Jan 21, 2015 | 42.14 | 42.61 | 42.10 | 42.32 | 6,466,862 | -0.05(-0.11%) |
Jan 20, 2015 | 42.29 | 42.50 | 41.92 | 42.37 | 10,373,582 | +0.28(+0.67%) |
Jan 16, 2015 | 41.99 | 42.15 | 41.65 | 42.09 | 9,688,040 | +0.08(+0.19%) |
Jan 15, 2015 | 42.83 | 42.85 | 41.90 | 42.01 | 4,678,175 | -0.41(-0.96%) |
Jan 14, 2015 | 42.27 | 42.71 | 42.05 | 42.41 | 7,373,863 | -0.59(-1.37%) |
Jan 13, 2015 | 43.61 | 44.11 | 42.83 | 43.00 | 6,829,336 | -0.38(-0.89%) |
Jan 12, 2015 | 43.41 | 43.69 | 43.10 | 43.39 | 6,209,069 | -0.06(-0.14%) |
Jan 09, 2015 | 43.87 | 43.90 | 43.27 | 43.45 | 5,179,755 | -0.48(-1.10%) |
Jan 08, 2015 | 43.30 | 43.95 | 43.28 | 43.93 | 6,624,813 | +0.99(+2.31%) |
Jan 07, 2015 | 42.37 | 43.13 | 42.14 | 42.94 | 8,015,494 | +0.87(+2.07%) |
Jan 06, 2015 | 42.50 | 42.61 | 41.67 | 42.07 | 8,368,369 | -0.25(-0.59%) |
Jan 05, 2015 | 42.78 | 42.80 | 42.15 | 42.32 | 7,600,307 | -0.69(-1.61%) |