Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.67 | 46.84 | 45.93 | 45.94 | 12,426,414 | -1.28(-2.72%) |
Mar 30, 2015 | 46.84 | 47.34 | 46.78 | 47.23 | 8,167,978 | +0.79(+1.70%) |
Mar 27, 2015 | 46.46 | 46.55 | 46.09 | 46.44 | 7,045,774 | -0.23(-0.49%) |
Mar 26, 2015 | 47.19 | 47.33 | 46.43 | 46.67 | 9,336,274 | +0.14(+0.30%) |
Mar 25, 2015 | 46.65 | 46.86 | 46.24 | 46.53 | 10,381,582 | +0.37(+0.80%) |
Mar 24, 2015 | 46.82 | 46.95 | 46.14 | 46.16 | 8,642,491 | -0.50(-1.08%) |
Mar 23, 2015 | 47.23 | 47.36 | 46.64 | 46.66 | 10,063,935 | -0.45(-0.96%) |
Mar 20, 2015 | 46.60 | 47.31 | 46.49 | 47.11 | 13,632,965 | +0.80(+1.72%) |
Mar 19, 2015 | 46.33 | 46.72 | 46.08 | 46.31 | 10,715,275 | -0.65(-1.38%) |
Mar 18, 2015 | 45.41 | 47.45 | 45.39 | 46.96 | 12,922,657 | +1.20(+2.63%) |
Mar 17, 2015 | 45.76 | 46.11 | 45.29 | 45.76 | 8,793,470 | -0.29(-0.63%) |
Mar 16, 2015 | 45.17 | 46.09 | 44.89 | 46.05 | 8,562,022 | +0.56(+1.23%) |
Mar 13, 2015 | 44.84 | 45.60 | 44.70 | 45.48 | 11,188,112 | +0.21(+0.46%) |
Mar 12, 2015 | 45.44 | 45.68 | 45.25 | 45.28 | 7,481,187 | +0.04(+0.10%) |
Mar 11, 2015 | 44.98 | 45.65 | 44.87 | 45.23 | 8,592,127 | +0.32(+0.71%) |
Mar 10, 2015 | 45.01 | 45.54 | 44.78 | 44.92 | 12,091,255 | -0.81(-1.78%) |
Mar 09, 2015 | 46.32 | 46.74 | 45.73 | 45.73 | 8,798,220 | -0.61(-1.31%) |
Mar 06, 2015 | 46.49 | 46.99 | 46.24 | 46.33 | 9,124,172 | -0.40(-0.85%) |
Mar 05, 2015 | 47.23 | 47.29 | 46.73 | 46.73 | 8,101,542 | -0.68(-1.43%) |
Mar 04, 2015 | 47.81 | 47.80 | 46.98 | 47.41 | 7,435,960 | -0.39(-0.82%) |
Mar 03, 2015 | 47.49 | 48.16 | 47.43 | 47.80 | 7,351,273 | +0.28(+0.59%) |
Mar 02, 2015 | 48.11 | 48.23 | 47.10 | 47.52 | 10,918,663 | -0.59(-1.23%) |
Feb 27, 2015 | 48.70 | 48.77 | 48.06 | 48.11 | 9,436,859 | -0.48(-0.99%) |
Feb 26, 2015 | 49.36 | 49.36 | 48.40 | 48.59 | 10,619,268 | -1.24(-2.49%) |
Feb 25, 2015 | 49.79 | 50.06 | 49.41 | 49.83 | 8,336,632 | +0.32(+0.66%) |
Feb 24, 2015 | 49.79 | 49.79 | 49.26 | 49.51 | 6,596,393 | +0.13(+0.25%) |
Feb 23, 2015 | 49.20 | 49.84 | 49.08 | 49.38 | 8,228,768 | -0.34(-0.68%) |
Feb 20, 2015 | 49.58 | 49.75 | 48.95 | 49.72 | 11,902,012 | -0.03(-0.06%) |
Feb 19, 2015 | 48.75 | 50.07 | 48.27 | 49.75 | 12,226,249 | -0.23(-0.46%) |
Feb 18, 2015 | 50.20 | 50.96 | 49.89 | 49.98 | 12,098,829 | -1.28(-2.50%) |
Feb 17, 2015 | 51.03 | 51.63 | 50.56 | 51.26 | 10,370,001 | -0.30(-0.59%) |
Feb 13, 2015 | 50.79 | 51.57 | 51.57 | 51.57 | 11,409,529 | +1.36(+2.70%) |
Feb 12, 2015 | 50.35 | 50.81 | 49.90 | 50.21 | 11,702,865 | +0.66(+1.33%) |
Feb 11, 2015 | 49.08 | 49.98 | 48.76 | 49.55 | 11,459,819 | -0.08(-0.16%) |
Feb 10, 2015 | 49.54 | 49.72 | 48.54 | 49.63 | 10,788,322 | +0.10(+0.21%) |
Feb 09, 2015 | 49.62 | 50.08 | 49.38 | 49.53 | 11,052,027 | +0.26(+0.53%) |
Feb 06, 2015 | 49.81 | 49.92 | 49.04 | 49.27 | 10,484,060 | -0.06(-0.12%) |
Feb 05, 2015 | 48.92 | 49.34 | 48.39 | 49.32 | 11,929,544 | +1.24(+2.58%) |
Feb 04, 2015 | 48.63 | 48.66 | 47.62 | 48.08 | 16,764,581 | -1.37(-2.76%) |
Feb 03, 2015 | 48.86 | 49.61 | 48.55 | 49.45 | 21,409,524 | +1.44(+3.00%) |
Feb 02, 2015 | 47.06 | 48.02 | 46.29 | 48.01 | 13,801,857 | +2.04(+4.43%) |
Jan 30, 2015 | 45.43 | 46.58 | 44.64 | 45.97 | 14,417,301 | +0.12(+0.25%) |
Jan 29, 2015 | 46.12 | 46.41 | 44.27 | 45.86 | 15,560,084 | +0.18(+0.38%) |
Jan 28, 2015 | 47.64 | 47.78 | 45.62 | 45.68 | 11,889,219 | -2.16(-4.52%) |
Jan 27, 2015 | 47.66 | 48.29 | 47.49 | 47.84 | 8,135,542 | -0.20(-0.43%) |
Jan 26, 2015 | 47.37 | 48.18 | 46.64 | 48.05 | 8,029,180 | +0.85(+1.81%) |
Jan 23, 2015 | 47.70 | 47.97 | 47.19 | 47.19 | 8,757,779 | -0.47(-1.00%) |
Jan 22, 2015 | 47.52 | 47.87 | 46.72 | 47.67 | 11,992,417 | +0.55(+1.18%) |
Jan 21, 2015 | 46.64 | 47.29 | 46.16 | 47.11 | 10,928,086 | +0.99(+2.14%) |
Jan 20, 2015 | 45.85 | 46.19 | 45.08 | 46.13 | 9,415,374 | +0.08(+0.17%) |
Jan 16, 2015 | 45.08 | 46.34 | 44.88 | 46.05 | 13,742,097 | +1.22(+2.72%) |
Jan 15, 2015 | 46.43 | 46.62 | 44.81 | 44.83 | 13,689,821 | -0.88(-1.93%) |
Jan 14, 2015 | 45.13 | 45.83 | 44.42 | 45.71 | 13,659,324 | +0.13(+0.29%) |
Jan 13, 2015 | 46.13 | 46.59 | 44.90 | 45.58 | 14,028,779 | -0.46(-1.00%) |
Jan 12, 2015 | 46.83 | 46.92 | 45.70 | 46.04 | 11,369,374 | -1.35(-2.85%) |
Jan 09, 2015 | 47.40 | 47.70 | 46.73 | 47.39 | 10,937,567 | -0.01(-0.02%) |
Jan 08, 2015 | 47.34 | 47.81 | 46.65 | 47.40 | 14,173,685 | +1.15(+2.49%) |
Jan 07, 2015 | 46.73 | 46.89 | 45.88 | 46.24 | 16,919,140 | +0.31(+0.67%) |
Jan 06, 2015 | 47.66 | 48.62 | 45.90 | 45.94 | 24,730,416 | -1.98(-4.13%) |
Jan 05, 2015 | 49.43 | 49.62 | 47.76 | 47.92 | 14,997,089 | -2.39(-4.76%) |