Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.31 | 43.56 | 42.88 | 43.51 | 8,115,735 | +0.02(+0.05%) |
Mar 30, 2015 | 43.59 | 43.99 | 43.47 | 43.49 | 5,613,973 | +0.04(+0.09%) |
Mar 27, 2015 | 43.54 | 43.54 | 43.04 | 43.45 | 4,785,495 | +0.05(+0.12%) |
Mar 26, 2015 | 43.18 | 43.65 | 42.96 | 43.40 | 6,603,225 | -0.10(-0.23%) |
Mar 25, 2015 | 43.80 | 43.88 | 43.41 | 43.50 | 7,458,614 | -0.16(-0.37%) |
Mar 24, 2015 | 43.70 | 43.77 | 43.45 | 43.66 | 8,024,270 | -0.09(-0.21%) |
Mar 23, 2015 | 43.60 | 43.93 | 43.51 | 43.75 | 5,458,088 | +0.18(+0.42%) |
Mar 20, 2015 | 43.43 | 43.64 | 43.22 | 43.57 | 10,440,220 | +0.32(+0.75%) |
Mar 19, 2015 | 43.40 | 43.50 | 42.87 | 43.24 | 5,084,896 | -0.39(-0.90%) |
Mar 18, 2015 | 42.68 | 43.87 | 42.28 | 43.64 | 7,706,542 | +0.84(+1.96%) |
Mar 17, 2015 | 42.81 | 42.94 | 42.64 | 42.80 | 5,511,668 | -0.41(-0.96%) |
Mar 16, 2015 | 42.64 | 43.23 | 42.62 | 43.21 | 6,463,380 | +0.75(+1.76%) |
Mar 13, 2015 | 42.97 | 42.99 | 42.23 | 42.47 | 6,349,008 | -0.61(-1.41%) |
Mar 12, 2015 | 42.79 | 43.16 | 42.75 | 43.07 | 6,110,102 | +0.41(+0.97%) |
Mar 11, 2015 | 43.30 | 43.31 | 42.65 | 42.66 | 5,428,888 | -0.45(-1.03%) |
Mar 10, 2015 | 43.45 | 43.45 | 42.96 | 43.11 | 7,957,323 | -0.78(-1.77%) |
Mar 09, 2015 | 43.74 | 44.05 | 43.54 | 43.88 | 8,041,316 | +0.41(+0.95%) |
Mar 06, 2015 | 44.15 | 44.15 | 43.30 | 43.47 | 10,017,347 | -1.17(-2.62%) |
Mar 05, 2015 | 44.40 | 44.63 | 44.15 | 44.63 | 6,314,458 | +0.23(+0.52%) |
Mar 04, 2015 | 44.63 | 44.87 | 44.23 | 44.40 | 4,491,439 | -0.46(-1.03%) |
Mar 03, 2015 | 44.54 | 44.93 | 44.51 | 44.87 | 4,030,402 | +0.04(+0.09%) |
Mar 02, 2015 | 44.51 | 44.97 | 44.50 | 44.83 | 4,805,724 | +0.32(+0.71%) |
Feb 27, 2015 | 44.58 | 44.77 | 44.48 | 44.51 | 6,218,632 | -0.02(-0.03%) |
Feb 26, 2015 | 44.75 | 44.88 | 44.50 | 44.53 | 5,047,014 | -0.28(-0.62%) |
Feb 25, 2015 | 45.13 | 45.18 | 44.42 | 44.80 | 6,619,680 | -0.19(-0.43%) |
Feb 24, 2015 | 44.89 | 45.13 | 44.54 | 45.00 | 6,843,920 | -0.15(-0.32%) |
Feb 23, 2015 | 45.09 | 45.16 | 44.76 | 45.14 | 5,398,507 | +0.05(+0.12%) |
Feb 20, 2015 | 44.98 | 45.16 | 44.40 | 45.09 | 7,655,747 | -0.02(-0.03%) |
Feb 19, 2015 | 45.09 | 45.31 | 44.84 | 45.10 | 4,144,845 | -0.12(-0.27%) |
Feb 18, 2015 | 44.70 | 45.53 | 44.70 | 45.23 | 4,306,151 | +0.42(+0.94%) |
Feb 17, 2015 | 45.03 | 45.05 | 44.70 | 44.80 | 4,554,121 | -0.29(-0.65%) |
Feb 13, 2015 | 45.10 | 45.10 | 45.10 | 45.10 | 4,939,345 | +0.06(+0.14%) |
Feb 12, 2015 | 44.33 | 45.09 | 44.33 | 45.03 | 6,372,156 | +0.70(+1.58%) |
Feb 11, 2015 | 44.43 | 44.54 | 43.95 | 44.33 | 5,442,665 | +0.09(+0.21%) |
Feb 10, 2015 | 43.87 | 44.31 | 43.47 | 44.24 | 7,936,668 | +0.53(+1.20%) |
Feb 09, 2015 | 43.27 | 43.99 | 43.26 | 43.72 | 7,904,750 | +0.24(+0.56%) |
Feb 06, 2015 | 43.57 | 43.82 | 43.31 | 43.47 | 8,081,011 | -0.09(-0.21%) |
Feb 05, 2015 | 43.70 | 43.95 | 43.31 | 43.56 | 11,669,139 | -0.14(-0.31%) |
Feb 04, 2015 | 45.08 | 45.24 | 43.55 | 43.70 | 14,343,710 | -1.61(-3.55%) |
Feb 03, 2015 | 44.33 | 45.74 | 43.89 | 45.31 | 26,988,510 | +0.36(+0.80%) |
Feb 02, 2015 | 43.50 | 45.10 | 43.47 | 44.95 | 13,379,750 | +1.55(+3.57%) |
Jan 30, 2015 | 43.09 | 43.87 | 43.05 | 43.40 | 10,687,840 | +0.05(+0.11%) |
Jan 29, 2015 | 42.76 | 43.59 | 42.54 | 43.36 | 9,714,275 | +0.50(+1.16%) |
Jan 28, 2015 | 43.80 | 44.06 | 42.83 | 42.86 | 9,927,282 | -0.82(-1.87%) |
Jan 27, 2015 | 43.73 | 44.46 | 43.54 | 43.68 | 12,220,313 | -1.62(-3.58%) |
Jan 26, 2015 | 44.37 | 45.34 | 43.85 | 45.30 | 9,754,635 | +1.00(+2.25%) |
Jan 23, 2015 | 45.36 | 45.46 | 44.25 | 44.30 | 12,680,419 | -1.29(-2.83%) |
Jan 22, 2015 | 45.97 | 46.10 | 45.35 | 45.59 | 12,249,544 | -0.89(-1.92%) |
Jan 21, 2015 | 46.07 | 46.71 | 45.78 | 46.48 | 5,890,499 | +0.38(+0.83%) |
Jan 20, 2015 | 46.32 | 46.45 | 45.59 | 46.10 | 7,575,607 | +0.10(+0.22%) |
Jan 16, 2015 | 45.15 | 46.04 | 45.07 | 46.00 | 9,534,567 | +0.74(+1.63%) |
Jan 15, 2015 | 45.45 | 45.81 | 45.14 | 45.26 | 7,917,279 | -0.18(-0.40%) |
Jan 14, 2015 | 45.17 | 45.48 | 44.70 | 45.45 | 8,809,240 | -0.35(-0.77%) |
Jan 13, 2015 | 46.14 | 46.62 | 45.39 | 45.80 | 5,745,152 | -0.07(-0.15%) |
Jan 12, 2015 | 46.20 | 46.32 | 45.43 | 45.87 | 7,618,508 | -0.56(-1.20%) |
Jan 09, 2015 | 47.12 | 47.24 | 46.02 | 46.42 | 4,773,263 | -0.74(-1.57%) |
Jan 08, 2015 | 46.29 | 47.21 | 46.16 | 47.16 | 6,427,154 | +1.20(+2.62%) |
Jan 07, 2015 | 46.50 | 46.51 | 45.79 | 45.96 | 6,931,197 | -0.10(-0.22%) |
Jan 06, 2015 | 46.30 | 46.39 | 45.53 | 46.06 | 7,152,020 | -0.08(-0.17%) |
Jan 05, 2015 | 47.13 | 47.38 | 46.08 | 46.13 | 9,377,697 | -0.97(-2.06%) |