Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.06 | 44.49 | 43.58 | 43.82 | 3,648,168 | -0.40(-0.90%) |
Mar 30, 2015 | 43.87 | 44.38 | 43.72 | 44.22 | 2,074,080 | +0.60(+1.38%) |
Mar 27, 2015 | 43.50 | 44.04 | 43.34 | 43.62 | 2,339,754 | +0.26(+0.59%) |
Mar 26, 2015 | 43.54 | 43.85 | 42.96 | 43.36 | 3,038,735 | -0.24(-0.56%) |
Mar 25, 2015 | 44.12 | 44.45 | 43.55 | 43.60 | 3,087,510 | -0.38(-0.87%) |
Mar 24, 2015 | 44.65 | 44.89 | 43.87 | 43.99 | 3,629,657 | -0.76(-1.70%) |
Mar 23, 2015 | 44.66 | 44.98 | 44.54 | 44.74 | 3,383,273 | +0.03(+0.08%) |
Mar 20, 2015 | 45.57 | 45.76 | 44.40 | 44.71 | 9,450,211 | -0.45(-0.99%) |
Mar 19, 2015 | 45.50 | 45.87 | 45.04 | 45.16 | 3,270,299 | -0.47(-1.04%) |
Mar 18, 2015 | 44.29 | 45.98 | 44.18 | 45.63 | 3,025,289 | +1.37(+3.10%) |
Mar 17, 2015 | 44.52 | 44.71 | 44.22 | 44.26 | 2,290,505 | -0.45(-1.00%) |
Mar 16, 2015 | 44.06 | 44.86 | 43.89 | 44.70 | 2,826,219 | +0.93(+2.12%) |
Mar 13, 2015 | 43.72 | 43.87 | 43.08 | 43.78 | 3,079,214 | -0.15(-0.35%) |
Mar 12, 2015 | 43.53 | 44.23 | 43.44 | 43.93 | 3,142,530 | +0.73(+1.69%) |
Mar 11, 2015 | 43.07 | 43.50 | 42.73 | 43.20 | 3,862,673 | -0.05(-0.11%) |
Mar 10, 2015 | 42.95 | 43.58 | 42.81 | 43.25 | 3,303,140 | +0.20(+0.45%) |
Mar 09, 2015 | 42.80 | 43.37 | 42.64 | 43.05 | 2,597,495 | +0.33(+0.77%) |
Mar 06, 2015 | 43.94 | 43.94 | 42.52 | 42.72 | 3,493,484 | -1.74(-3.92%) |
Mar 05, 2015 | 44.40 | 44.83 | 44.31 | 44.47 | 2,528,873 | +0.26(+0.58%) |
Mar 04, 2015 | 44.39 | 44.41 | 44.02 | 44.21 | 2,036,456 | -0.20(-0.46%) |
Mar 03, 2015 | 44.24 | 44.50 | 43.99 | 44.41 | 3,144,245 | +0.01(+0.03%) |
Mar 02, 2015 | 44.66 | 44.74 | 43.69 | 44.40 | 4,459,298 | -0.37(-0.82%) |
Feb 27, 2015 | 44.74 | 44.91 | 44.33 | 44.77 | 2,034,490 | +0.10(+0.23%) |
Feb 26, 2015 | 45.36 | 45.39 | 44.47 | 44.66 | 3,665,893 | -0.55(-1.22%) |
Feb 25, 2015 | 45.73 | 45.87 | 45.00 | 45.21 | 2,806,322 | -0.52(-1.14%) |
Feb 24, 2015 | 45.55 | 45.93 | 45.29 | 45.73 | 2,196,624 | +0.12(+0.26%) |
Feb 23, 2015 | 44.83 | 45.62 | 44.74 | 45.62 | 3,377,282 | +0.96(+2.15%) |
Feb 20, 2015 | 44.92 | 45.03 | 44.12 | 44.65 | 2,502,337 | -0.21(-0.47%) |
Feb 19, 2015 | 45.59 | 45.59 | 44.63 | 44.86 | 2,186,719 | -0.65(-1.44%) |
Feb 18, 2015 | 44.12 | 45.62 | 44.01 | 45.52 | 3,095,605 | +1.34(+3.03%) |
Feb 17, 2015 | 43.85 | 44.61 | 43.41 | 44.18 | 3,940,270 | +0.35(+0.79%) |
Feb 13, 2015 | 45.11 | 43.83 | 43.83 | 43.83 | 3,753,743 | -1.32(-2.92%) |
Feb 12, 2015 | 45.00 | 45.24 | 44.63 | 45.15 | 3,094,897 | +0.09(+0.20%) |
Feb 11, 2015 | 45.67 | 45.67 | 44.93 | 45.06 | 2,844,177 | -0.93(-2.02%) |
Feb 10, 2015 | 44.68 | 46.03 | 44.59 | 45.99 | 3,624,196 | +1.32(+2.95%) |
Feb 09, 2015 | 45.00 | 45.34 | 44.52 | 44.67 | 2,459,970 | -0.18(-0.40%) |
Feb 06, 2015 | 46.96 | 47.16 | 44.65 | 44.85 | 3,785,806 | -2.34(-4.96%) |
Feb 05, 2015 | 47.20 | 47.36 | 46.89 | 47.19 | 1,359,874 | +0.16(+0.34%) |
Feb 04, 2015 | 47.18 | 47.63 | 46.95 | 47.03 | 1,987,764 | -0.29(-0.62%) |
Feb 03, 2015 | 47.36 | 47.56 | 47.02 | 47.32 | 3,144,633 | -0.26(-0.54%) |
Feb 02, 2015 | 47.40 | 47.70 | 46.74 | 47.58 | 2,472,470 | +0.10(+0.21%) |
Jan 30, 2015 | 47.92 | 48.49 | 47.42 | 47.48 | 4,502,363 | -0.63(-1.30%) |
Jan 29, 2015 | 47.13 | 48.15 | 47.02 | 48.11 | 4,244,963 | +1.00(+2.11%) |
Jan 28, 2015 | 47.66 | 48.30 | 47.04 | 47.11 | 2,642,945 | -0.52(-1.10%) |
Jan 27, 2015 | 47.55 | 47.96 | 47.48 | 47.64 | 2,270,865 | +0.02(+0.04%) |
Jan 26, 2015 | 47.66 | 47.71 | 47.27 | 47.62 | 2,254,235 | -0.03(-0.07%) |
Jan 23, 2015 | 47.66 | 47.86 | 47.45 | 47.65 | 1,757,787 | +0.15(+0.31%) |
Jan 22, 2015 | 47.92 | 47.93 | 47.27 | 47.50 | 2,715,912 | -0.20(-0.41%) |
Jan 21, 2015 | 47.31 | 47.78 | 47.00 | 47.70 | 2,819,748 | +0.20(+0.43%) |
Jan 20, 2015 | 47.66 | 47.68 | 47.16 | 47.50 | 2,701,554 | +0.12(+0.25%) |
Jan 16, 2015 | 47.38 | 47.47 | 46.96 | 47.38 | 2,320,318 | +0.10(+0.22%) |
Jan 15, 2015 | 47.04 | 47.54 | 46.83 | 47.27 | 3,515,377 | +0.23(+0.49%) |
Jan 14, 2015 | 46.26 | 47.08 | 46.02 | 47.04 | 2,698,341 | +0.71(+1.53%) |
Jan 13, 2015 | 46.83 | 47.37 | 46.08 | 46.33 | 3,957,093 | -0.26(-0.57%) |
Jan 12, 2015 | 46.59 | 47.01 | 46.22 | 46.60 | 2,969,513 | -0.35(-0.74%) |
Jan 09, 2015 | 46.74 | 47.25 | 46.39 | 46.95 | 3,919,390 | +0.22(+0.46%) |
Jan 08, 2015 | 46.67 | 46.95 | 46.32 | 46.73 | 3,969,823 | +0.26(+0.55%) |
Jan 07, 2015 | 45.75 | 46.92 | 45.64 | 46.47 | 3,423,937 | +0.77(+1.68%) |
Jan 06, 2015 | 45.36 | 46.49 | 45.31 | 45.71 | 3,219,359 | +0.17(+0.38%) |
Jan 05, 2015 | 45.69 | 45.85 | 45.37 | 45.53 | 3,536,821 | -0.11(-0.24%) |