Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.11 | 43.36 | 42.69 | 43.31 | 8,153,013 | +0.02(+0.05%) |
Mar 30, 2015 | 43.39 | 43.79 | 43.27 | 43.29 | 5,639,760 | +0.04(+0.09%) |
Mar 27, 2015 | 43.34 | 43.34 | 42.84 | 43.25 | 4,807,477 | +0.05(+0.12%) |
Mar 26, 2015 | 42.98 | 43.45 | 42.76 | 43.20 | 6,633,556 | -0.10(-0.23%) |
Mar 25, 2015 | 43.60 | 43.68 | 43.21 | 43.30 | 7,492,874 | -0.16(-0.37%) |
Mar 24, 2015 | 43.50 | 43.57 | 43.25 | 43.46 | 8,061,128 | -0.09(-0.21%) |
Mar 23, 2015 | 43.40 | 43.73 | 43.31 | 43.55 | 5,483,159 | +0.18(+0.42%) |
Mar 20, 2015 | 43.23 | 43.44 | 43.02 | 43.37 | 10,488,176 | +0.32(+0.75%) |
Mar 19, 2015 | 43.20 | 43.30 | 42.68 | 43.05 | 5,108,252 | -0.39(-0.90%) |
Mar 18, 2015 | 42.49 | 43.67 | 42.09 | 43.44 | 7,741,941 | +0.83(+1.96%) |
Mar 17, 2015 | 42.62 | 42.75 | 42.44 | 42.60 | 5,536,986 | -0.41(-0.96%) |
Mar 16, 2015 | 42.44 | 43.03 | 42.43 | 43.02 | 6,493,069 | +0.74(+1.76%) |
Mar 13, 2015 | 42.78 | 42.79 | 42.03 | 42.27 | 6,378,172 | -0.60(-1.41%) |
Mar 12, 2015 | 42.59 | 42.96 | 42.56 | 42.88 | 6,138,168 | +0.41(+0.97%) |
Mar 11, 2015 | 43.10 | 43.11 | 42.46 | 42.46 | 5,453,825 | -0.44(-1.03%) |
Mar 10, 2015 | 43.25 | 43.25 | 42.76 | 42.91 | 7,993,874 | -0.77(-1.77%) |
Mar 09, 2015 | 43.54 | 43.85 | 43.34 | 43.68 | 8,078,253 | +0.41(+0.95%) |
Mar 06, 2015 | 43.95 | 43.95 | 43.10 | 43.27 | 10,063,361 | -1.16(-2.62%) |
Mar 05, 2015 | 44.19 | 44.43 | 43.94 | 44.43 | 6,343,463 | +0.23(+0.52%) |
Mar 04, 2015 | 44.43 | 44.66 | 44.03 | 44.20 | 4,512,070 | -0.46(-1.03%) |
Mar 03, 2015 | 44.34 | 44.72 | 44.31 | 44.66 | 4,048,915 | +0.04(+0.09%) |
Mar 02, 2015 | 44.31 | 44.76 | 44.29 | 44.62 | 4,827,799 | +0.31(+0.71%) |
Feb 27, 2015 | 44.38 | 44.57 | 44.28 | 44.31 | 6,247,196 | -0.02(-0.03%) |
Feb 26, 2015 | 44.55 | 44.68 | 44.30 | 44.32 | 5,070,197 | -0.28(-0.62%) |
Feb 25, 2015 | 44.92 | 44.97 | 44.22 | 44.60 | 6,650,087 | -0.19(-0.43%) |
Feb 24, 2015 | 44.68 | 44.92 | 44.34 | 44.79 | 6,875,357 | -0.15(-0.32%) |
Feb 23, 2015 | 44.88 | 44.95 | 44.55 | 44.94 | 5,423,304 | +0.05(+0.12%) |
Feb 20, 2015 | 44.77 | 44.96 | 44.20 | 44.88 | 7,690,913 | -0.02(-0.03%) |
Feb 19, 2015 | 44.88 | 45.10 | 44.64 | 44.90 | 4,163,884 | -0.12(-0.27%) |
Feb 18, 2015 | 44.50 | 45.32 | 44.49 | 45.02 | 4,325,931 | +0.42(+0.94%) |
Feb 17, 2015 | 44.82 | 44.84 | 44.50 | 44.60 | 4,575,039 | -0.29(-0.65%) |
Feb 13, 2015 | 44.89 | 44.89 | 44.89 | 44.89 | 4,962,033 | +0.06(+0.14%) |
Feb 12, 2015 | 44.12 | 44.88 | 44.12 | 44.83 | 6,401,426 | +0.70(+1.58%) |
Feb 11, 2015 | 44.23 | 44.34 | 43.75 | 44.13 | 5,467,666 | +0.09(+0.21%) |
Feb 10, 2015 | 43.67 | 44.11 | 43.27 | 44.04 | 7,973,124 | +0.52(+1.20%) |
Feb 09, 2015 | 43.08 | 43.79 | 43.06 | 43.52 | 7,941,060 | +0.24(+0.56%) |
Feb 06, 2015 | 43.37 | 43.62 | 43.11 | 43.27 | 8,118,131 | -0.09(-0.21%) |
Feb 05, 2015 | 43.50 | 43.75 | 43.11 | 43.37 | 11,722,740 | -0.14(-0.31%) |
Feb 04, 2015 | 44.88 | 45.03 | 43.35 | 43.50 | 14,409,596 | -1.60(-3.55%) |
Feb 03, 2015 | 44.12 | 45.53 | 43.69 | 45.10 | 27,112,480 | +0.36(+0.80%) |
Feb 02, 2015 | 43.30 | 44.90 | 43.27 | 44.75 | 13,441,208 | +1.54(+3.57%) |
Jan 30, 2015 | 42.89 | 43.67 | 42.86 | 43.21 | 10,736,933 | +0.05(+0.11%) |
Jan 29, 2015 | 42.56 | 43.40 | 42.35 | 43.16 | 9,758,896 | +0.49(+1.16%) |
Jan 28, 2015 | 43.60 | 43.86 | 42.64 | 42.67 | 9,972,882 | -0.81(-1.87%) |
Jan 27, 2015 | 43.53 | 44.26 | 43.34 | 43.48 | 12,276,446 | -1.62(-3.58%) |
Jan 26, 2015 | 44.17 | 45.13 | 43.65 | 45.10 | 9,799,442 | +0.99(+2.25%) |
Jan 23, 2015 | 45.16 | 45.25 | 44.05 | 44.10 | 12,738,665 | -1.28(-2.83%) |
Jan 22, 2015 | 45.76 | 45.89 | 45.14 | 45.38 | 12,305,811 | -0.89(-1.92%) |
Jan 21, 2015 | 45.86 | 46.50 | 45.57 | 46.27 | 5,917,556 | +0.38(+0.83%) |
Jan 20, 2015 | 46.10 | 46.23 | 45.38 | 45.89 | 7,610,405 | +0.10(+0.22%) |
Jan 16, 2015 | 44.94 | 45.83 | 44.87 | 45.79 | 9,578,364 | +0.74(+1.63%) |
Jan 15, 2015 | 45.24 | 45.60 | 44.94 | 45.06 | 7,953,646 | -0.18(-0.40%) |
Jan 14, 2015 | 44.97 | 45.27 | 44.50 | 45.24 | 8,849,705 | -0.35(-0.77%) |
Jan 13, 2015 | 45.93 | 46.41 | 45.19 | 45.59 | 5,771,542 | -0.07(-0.15%) |
Jan 12, 2015 | 45.99 | 46.10 | 45.22 | 45.66 | 7,653,503 | -0.55(-1.20%) |
Jan 09, 2015 | 46.91 | 47.02 | 45.81 | 46.21 | 4,795,188 | -0.74(-1.57%) |
Jan 08, 2015 | 46.08 | 46.99 | 45.95 | 46.95 | 6,456,676 | +1.20(+2.62%) |
Jan 07, 2015 | 46.29 | 46.30 | 45.58 | 45.75 | 6,963,035 | -0.10(-0.22%) |
Jan 06, 2015 | 46.09 | 46.18 | 45.32 | 45.85 | 7,184,872 | -0.08(-0.17%) |
Jan 05, 2015 | 46.92 | 47.17 | 45.87 | 45.92 | 9,420,773 | -0.96(-2.06%) |