Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.26 | 53.02 | 51.22 | 52.31 | 7,254,804 | +1.09(+2.13%) |
Mar 30, 2015 | 50.11 | 51.50 | 49.91 | 51.22 | 2,606,153 | +0.88(+1.74%) |
Mar 27, 2015 | 50.33 | 50.58 | 50.05 | 50.35 | 3,991,353 | +0.21(+0.43%) |
Mar 26, 2015 | 49.82 | 50.29 | 49.40 | 50.13 | 3,298,586 | +0.20(+0.40%) |
Mar 25, 2015 | 50.24 | 50.55 | 49.92 | 49.93 | 5,223,310 | -0.21(-0.43%) |
Mar 24, 2015 | 50.39 | 50.72 | 50.08 | 50.15 | 3,712,318 | -0.39(-0.78%) |
Mar 23, 2015 | 50.80 | 51.17 | 50.53 | 50.54 | 3,959,089 | -0.03(-0.05%) |
Mar 20, 2015 | 50.39 | 51.10 | 50.39 | 50.57 | 3,889,761 | +0.02(+0.04%) |
Mar 19, 2015 | 50.10 | 50.70 | 49.86 | 50.55 | 2,806,379 | +0.44(+0.88%) |
Mar 18, 2015 | 49.69 | 50.38 | 49.18 | 50.11 | 3,857,454 | +0.41(+0.83%) |
Mar 17, 2015 | 49.32 | 49.84 | 49.30 | 49.69 | 4,021,282 | +0.09(+0.18%) |
Mar 16, 2015 | 49.74 | 50.13 | 49.33 | 49.61 | 4,282,984 | +0.07(+0.13%) |
Mar 13, 2015 | 49.65 | 50.07 | 49.26 | 49.54 | 3,850,899 | -0.21(-0.42%) |
Mar 12, 2015 | 49.38 | 49.91 | 49.38 | 49.75 | 2,217,917 | +0.37(+0.76%) |
Mar 11, 2015 | 49.37 | 49.72 | 49.03 | 49.37 | 2,725,163 | -0.04(-0.08%) |
Mar 10, 2015 | 49.09 | 49.50 | 48.86 | 49.41 | 4,193,712 | +0.13(+0.27%) |
Mar 09, 2015 | 48.98 | 49.49 | 48.80 | 49.28 | 3,015,553 | +0.53(+1.10%) |
Mar 06, 2015 | 48.91 | 49.23 | 48.60 | 48.74 | 3,328,888 | -0.16(-0.33%) |
Mar 05, 2015 | 49.56 | 49.65 | 48.90 | 48.90 | 4,098,327 | -0.47(-0.94%) |
Mar 04, 2015 | 49.47 | 49.63 | 49.13 | 49.37 | 3,630,097 | -0.13(-0.27%) |
Mar 03, 2015 | 49.46 | 49.79 | 48.95 | 49.50 | 4,621,123 | +0.16(+0.32%) |
Mar 02, 2015 | 48.77 | 49.44 | 48.44 | 49.34 | 6,273,429 | +0.31(+0.62%) |
Feb 27, 2015 | 47.95 | 49.61 | 47.83 | 49.04 | 9,257,045 | +1.40(+2.94%) |
Feb 26, 2015 | 47.00 | 48.64 | 46.11 | 47.63 | 8,323,702 | +0.52(+1.11%) |
Feb 25, 2015 | 46.51 | 47.46 | 46.26 | 47.11 | 6,580,675 | +0.62(+1.33%) |
Feb 24, 2015 | 46.51 | 46.80 | 45.93 | 46.49 | 4,886,657 | -0.02(-0.04%) |
Feb 23, 2015 | 46.28 | 46.62 | 45.95 | 46.51 | 6,055,719 | +0.33(+0.72%) |
Feb 20, 2015 | 45.35 | 46.23 | 45.07 | 46.18 | 3,510,509 | +0.75(+1.65%) |
Feb 19, 2015 | 45.67 | 45.87 | 45.33 | 45.43 | 3,275,583 | -0.25(-0.55%) |
Feb 18, 2015 | 45.61 | 45.76 | 45.32 | 45.68 | 3,952,752 | -0.07(-0.15%) |
Feb 17, 2015 | 45.15 | 45.83 | 44.80 | 45.75 | 3,881,014 | +0.40(+0.88%) |
Feb 13, 2015 | 45.81 | 45.35 | 45.35 | 45.35 | 4,289,635 | -0.39(-0.84%) |
Feb 12, 2015 | 46.62 | 46.64 | 45.69 | 45.73 | 5,324,554 | -0.43(-0.92%) |
Feb 11, 2015 | 46.34 | 46.68 | 45.96 | 46.16 | 4,482,177 | -0.07(-0.16%) |
Feb 10, 2015 | 46.32 | 46.44 | 45.95 | 46.23 | 4,783,406 | -0.03(-0.06%) |
Feb 09, 2015 | 45.95 | 46.78 | 45.62 | 46.26 | 7,407,375 | +0.21(+0.46%) |
Feb 06, 2015 | 45.01 | 46.16 | 44.75 | 46.05 | 10,138,424 | +1.04(+2.30%) |
Feb 05, 2015 | 44.43 | 45.11 | 44.01 | 45.01 | 7,364,659 | +0.58(+1.30%) |
Feb 04, 2015 | 43.59 | 44.62 | 42.71 | 44.43 | 16,784,122 | +2.65(+6.35%) |
Feb 03, 2015 | 40.80 | 41.85 | 40.59 | 41.78 | 5,093,725 | +0.96(+2.34%) |
Feb 02, 2015 | 39.86 | 40.87 | 39.61 | 40.82 | 4,471,915 | +1.14(+2.88%) |
Jan 30, 2015 | 40.05 | 40.41 | 39.62 | 39.68 | 3,617,837 | -0.68(-1.70%) |
Jan 29, 2015 | 40.55 | 40.80 | 39.84 | 40.36 | 3,238,535 | -0.03(-0.08%) |
Jan 28, 2015 | 40.80 | 41.33 | 40.38 | 40.40 | 2,540,841 | -0.19(-0.46%) |
Jan 27, 2015 | 40.64 | 40.90 | 40.27 | 40.58 | 2,927,190 | -0.23(-0.57%) |
Jan 26, 2015 | 39.83 | 40.96 | 39.62 | 40.82 | 4,763,546 | +0.83(+2.08%) |
Jan 23, 2015 | 39.99 | 40.35 | 39.77 | 39.99 | 3,364,506 | -0.01(-0.02%) |
Jan 22, 2015 | 39.22 | 40.03 | 39.02 | 39.99 | 3,484,477 | +1.02(+2.61%) |
Jan 21, 2015 | 38.74 | 39.16 | 38.73 | 38.98 | 2,358,927 | +0.20(+0.51%) |
Jan 20, 2015 | 39.48 | 39.69 | 38.54 | 38.78 | 3,629,902 | -0.65(-1.65%) |
Jan 16, 2015 | 38.93 | 39.53 | 38.71 | 39.43 | 2,917,246 | +0.52(+1.35%) |
Jan 15, 2015 | 39.95 | 40.11 | 38.87 | 38.90 | 2,988,847 | -0.91(-2.29%) |
Jan 14, 2015 | 39.75 | 40.26 | 39.29 | 39.81 | 2,875,717 | -0.48(-1.19%) |
Jan 13, 2015 | 40.65 | 41.33 | 40.14 | 40.29 | 3,170,543 | +0.01(+0.02%) |
Jan 12, 2015 | 40.07 | 40.50 | 39.63 | 40.28 | 3,043,938 | +0.28(+0.70%) |
Jan 09, 2015 | 40.58 | 40.65 | 39.99 | 40.01 | 3,352,111 | -0.87(-2.13%) |
Jan 08, 2015 | 41.01 | 41.23 | 40.82 | 40.88 | 3,876,883 | +0.14(+0.34%) |
Jan 07, 2015 | 40.46 | 41.17 | 40.12 | 40.74 | 6,407,518 | +1.44(+3.65%) |
Jan 06, 2015 | 39.42 | 39.94 | 38.79 | 39.30 | 5,317,988 | -0.05(-0.13%) |
Jan 05, 2015 | 39.42 | 39.77 | 39.13 | 39.35 | 3,571,519 | -0.24(-0.60%) |