Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.28 | 45.41 | 44.76 | 44.84 | 6,255,423 | -0.64(-1.41%) |
Mar 30, 2015 | 44.78 | 45.58 | 44.57 | 45.48 | 6,804,821 | +0.97(+2.18%) |
Mar 27, 2015 | 43.73 | 44.83 | 43.57 | 44.51 | 6,560,171 | +0.75(+1.72%) |
Mar 26, 2015 | 43.20 | 44.11 | 42.83 | 43.76 | 8,710,910 | +0.05(+0.13%) |
Mar 25, 2015 | 45.80 | 45.83 | 43.70 | 43.70 | 14,287,795 | -2.13(-4.64%) |
Mar 24, 2015 | 46.10 | 46.28 | 45.80 | 45.83 | 4,674,706 | -0.17(-0.38%) |
Mar 23, 2015 | 46.41 | 46.47 | 45.98 | 46.00 | 4,855,193 | -0.49(-1.05%) |
Mar 20, 2015 | 46.19 | 46.68 | 46.05 | 46.49 | 11,669,436 | +0.59(+1.29%) |
Mar 19, 2015 | 45.76 | 46.05 | 45.55 | 45.89 | 4,350,407 | +0.18(+0.39%) |
Mar 18, 2015 | 45.61 | 46.02 | 44.64 | 45.72 | 7,956,226 | +0.26(+0.57%) |
Mar 17, 2015 | 45.63 | 45.66 | 45.07 | 45.46 | 4,158,856 | -0.28(-0.62%) |
Mar 16, 2015 | 45.08 | 45.83 | 44.99 | 45.74 | 6,583,696 | +0.95(+2.13%) |
Mar 13, 2015 | 45.00 | 45.09 | 44.39 | 44.79 | 6,128,064 | -0.08(-0.18%) |
Mar 12, 2015 | 44.31 | 44.96 | 44.31 | 44.87 | 4,728,462 | +0.04(+0.09%) |
Mar 11, 2015 | 45.03 | 45.30 | 44.79 | 44.83 | 4,018,891 | +0.05(+0.12%) |
Mar 10, 2015 | 45.36 | 45.61 | 44.75 | 44.78 | 7,296,815 | -1.04(-2.26%) |
Mar 09, 2015 | 45.29 | 45.97 | 45.18 | 45.81 | 5,144,326 | +0.61(+1.35%) |
Mar 06, 2015 | 45.64 | 45.72 | 45.05 | 45.20 | 5,709,089 | -0.55(-1.20%) |
Mar 05, 2015 | 45.72 | 46.10 | 45.50 | 45.75 | 4,700,308 | +0.02(+0.03%) |
Mar 04, 2015 | 45.89 | 45.93 | 45.37 | 45.73 | 5,705,310 | -0.20(-0.43%) |
Mar 03, 2015 | 46.89 | 46.90 | 45.87 | 45.93 | 7,763,926 | -1.07(-2.29%) |
Mar 02, 2015 | 46.32 | 47.04 | 46.23 | 47.00 | 5,831,104 | +0.89(+1.94%) |
Feb 27, 2015 | 46.65 | 46.65 | 46.05 | 46.11 | 8,282,533 | -0.49(-1.04%) |
Feb 26, 2015 | 46.48 | 46.65 | 46.20 | 46.59 | 6,725,664 | +0.25(+0.54%) |
Feb 25, 2015 | 46.20 | 46.49 | 46.09 | 46.34 | 5,000,357 | +0.11(+0.24%) |
Feb 24, 2015 | 45.55 | 46.27 | 45.48 | 46.23 | 5,644,478 | +0.54(+1.18%) |
Feb 23, 2015 | 45.84 | 45.87 | 45.41 | 45.69 | 3,893,778 | -0.20(-0.43%) |
Feb 20, 2015 | 45.51 | 45.91 | 45.16 | 45.89 | 4,629,513 | +0.38(+0.83%) |
Feb 19, 2015 | 45.40 | 45.63 | 45.28 | 45.51 | 3,088,964 | +0.08(+0.17%) |
Feb 18, 2015 | 45.32 | 45.59 | 45.17 | 45.43 | 4,178,139 | -0.20(-0.45%) |
Feb 17, 2015 | 45.22 | 45.84 | 45.13 | 45.64 | 10,154,196 | +0.18(+0.41%) |
Feb 13, 2015 | 45.17 | 45.45 | 45.45 | 45.45 | 6,798,192 | +0.41(+0.91%) |
Feb 12, 2015 | 44.30 | 45.09 | 44.15 | 45.04 | 9,008,254 | +1.13(+2.57%) |
Feb 11, 2015 | 43.63 | 44.09 | 43.52 | 43.91 | 6,320,000 | +0.14(+0.32%) |
Feb 10, 2015 | 42.93 | 43.81 | 42.79 | 43.77 | 7,210,777 | +1.22(+2.86%) |
Feb 09, 2015 | 42.59 | 42.94 | 42.37 | 42.56 | 6,562,964 | -0.07(-0.17%) |
Feb 06, 2015 | 43.36 | 43.48 | 42.56 | 42.63 | 9,839,660 | -0.74(-1.72%) |
Feb 05, 2015 | 42.85 | 43.40 | 42.72 | 43.37 | 6,452,711 | +0.55(+1.27%) |
Feb 04, 2015 | 42.35 | 43.05 | 42.35 | 42.83 | 10,154,808 | +0.14(+0.32%) |
Feb 03, 2015 | 42.12 | 42.72 | 42.04 | 42.69 | 7,673,696 | +0.74(+1.78%) |
Feb 02, 2015 | 41.95 | 42.16 | 41.10 | 41.95 | 10,693,636 | +0.03(+0.07%) |
Jan 30, 2015 | 42.33 | 42.71 | 41.84 | 41.91 | 15,960,675 | -0.96(-2.23%) |
Jan 29, 2015 | 42.13 | 43.02 | 41.88 | 42.87 | 6,433,352 | +0.58(+1.36%) |
Jan 28, 2015 | 42.93 | 43.33 | 42.23 | 42.29 | 9,428,784 | -0.44(-1.02%) |
Jan 27, 2015 | 42.50 | 43.22 | 42.25 | 42.73 | 10,949,143 | -0.17(-0.40%) |
Jan 26, 2015 | 42.63 | 43.10 | 42.36 | 42.90 | 7,866,481 | -0.01(-0.02%) |
Jan 23, 2015 | 42.83 | 43.09 | 42.50 | 42.91 | 6,231,830 | +0.07(+0.16%) |
Jan 22, 2015 | 42.33 | 42.85 | 41.57 | 42.84 | 7,037,377 | +0.54(+1.27%) |
Jan 21, 2015 | 41.54 | 42.45 | 41.46 | 42.30 | 6,889,466 | +0.37(+0.88%) |
Jan 20, 2015 | 41.68 | 42.20 | 41.45 | 41.93 | 9,256,259 | +0.41(+0.98%) |
Jan 16, 2015 | 40.90 | 41.63 | 40.62 | 41.53 | 6,401,502 | +0.70(+1.72%) |
Jan 15, 2015 | 41.23 | 41.49 | 40.68 | 40.82 | 7,437,799 | -0.25(-0.62%) |
Jan 14, 2015 | 40.95 | 41.54 | 40.71 | 41.08 | 6,661,602 | -0.06(-0.15%) |
Jan 13, 2015 | 41.75 | 42.30 | 40.88 | 41.14 | 6,433,821 | -0.26(-0.62%) |
Jan 12, 2015 | 41.88 | 41.89 | 41.23 | 41.40 | 5,495,273 | -0.37(-0.90%) |
Jan 09, 2015 | 41.68 | 42.07 | 41.37 | 41.77 | 5,022,030 | +0.02(+0.06%) |
Jan 08, 2015 | 41.40 | 42.04 | 41.31 | 41.75 | 8,078,007 | +0.67(+1.63%) |
Jan 07, 2015 | 40.53 | 41.20 | 40.36 | 41.08 | 5,873,354 | +0.72(+1.80%) |
Jan 06, 2015 | 41.22 | 41.32 | 40.31 | 40.35 | 7,016,912 | -0.67(-1.64%) |
Jan 05, 2015 | 41.45 | 41.68 | 40.99 | 41.03 | 7,185,051 | -0.65(-1.56%) |