Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.60 | 42.99 | 42.48 | 42.75 | 449,808 | -0.02(-0.04%) |
Mar 30, 2015 | 42.41 | 42.89 | 42.21 | 42.77 | 607,893 | +0.56(+1.32%) |
Mar 27, 2015 | 42.00 | 42.41 | 41.95 | 42.21 | 180,748 | +0.28(+0.67%) |
Mar 26, 2015 | 42.19 | 42.42 | 41.89 | 41.93 | 317,500 | -0.34(-0.80%) |
Mar 25, 2015 | 42.87 | 43.06 | 42.27 | 42.27 | 383,857 | -0.50(-1.17%) |
Mar 24, 2015 | 43.24 | 43.40 | 42.67 | 42.77 | 471,333 | -0.48(-1.11%) |
Mar 23, 2015 | 43.21 | 43.40 | 43.18 | 43.24 | 598,472 | +0.02(+0.04%) |
Mar 20, 2015 | 43.04 | 43.28 | 42.78 | 43.23 | 311,032 | +0.43(+1.00%) |
Mar 19, 2015 | 43.05 | 43.49 | 42.72 | 42.80 | 311,997 | -0.46(-1.07%) |
Mar 18, 2015 | 42.11 | 43.46 | 42.00 | 43.26 | 667,134 | +1.16(+2.76%) |
Mar 17, 2015 | 42.07 | 42.31 | 41.95 | 42.10 | 422,122 | -0.03(-0.07%) |
Mar 16, 2015 | 41.69 | 42.43 | 41.69 | 42.13 | 589,810 | +0.68(+1.64%) |
Mar 13, 2015 | 41.81 | 41.81 | 41.09 | 41.45 | 584,125 | -0.44(-1.05%) |
Mar 12, 2015 | 41.15 | 42.03 | 41.15 | 41.89 | 483,690 | +0.79(+1.91%) |
Mar 11, 2015 | 41.42 | 41.53 | 41.01 | 41.10 | 276,492 | -0.25(-0.60%) |
Mar 10, 2015 | 41.30 | 41.78 | 41.21 | 41.35 | 318,975 | -0.06(-0.14%) |
Mar 09, 2015 | 41.44 | 41.62 | 41.34 | 41.41 | 585,970 | +0.06(+0.16%) |
Mar 06, 2015 | 42.23 | 42.23 | 41.20 | 41.34 | 987,024 | -1.24(-2.91%) |
Mar 05, 2015 | 42.36 | 42.77 | 42.36 | 42.58 | 258,356 | +0.31(+0.74%) |
Mar 04, 2015 | 42.39 | 42.57 | 42.15 | 42.27 | 468,432 | -0.30(-0.70%) |
Mar 03, 2015 | 42.15 | 42.57 | 42.01 | 42.57 | 673,530 | +0.32(+0.76%) |
Mar 02, 2015 | 43.00 | 43.01 | 41.98 | 42.25 | 20,645,844 | -0.87(-2.01%) |
Feb 27, 2015 | 43.07 | 43.24 | 42.90 | 43.11 | 505,974 | -0.02(-0.04%) |
Feb 26, 2015 | 43.49 | 43.61 | 43.07 | 43.13 | 398,247 | -0.31(-0.72%) |
Feb 25, 2015 | 44.07 | 44.12 | 43.38 | 43.44 | 1,356,407 | -0.63(-1.44%) |
Feb 24, 2015 | 43.84 | 44.32 | 43.73 | 44.07 | 425,321 | +0.27(+0.62%) |
Feb 23, 2015 | 43.51 | 43.82 | 43.50 | 43.80 | 511,026 | +0.26(+0.59%) |
Feb 20, 2015 | 43.49 | 43.58 | 42.96 | 43.54 | 999,992 | +0.04(+0.10%) |
Feb 19, 2015 | 43.76 | 43.95 | 43.35 | 43.50 | 1,200,262 | -0.46(-1.04%) |
Feb 18, 2015 | 42.83 | 43.98 | 42.83 | 43.96 | 1,555,699 | +1.04(+2.41%) |
Feb 17, 2015 | 42.84 | 43.36 | 42.63 | 42.92 | 11,345,075 | -0.07(-0.17%) |
Feb 13, 2015 | 43.57 | 42.99 | 42.99 | 42.99 | 1,029,863 | -0.65(-1.49%) |
Feb 12, 2015 | 43.96 | 43.96 | 43.52 | 43.64 | 497,059 | -0.16(-0.36%) |
Feb 11, 2015 | 44.72 | 44.72 | 43.75 | 43.80 | 693,927 | -0.94(-2.10%) |
Feb 10, 2015 | 44.01 | 44.80 | 43.92 | 44.74 | 525,973 | +0.87(+1.97%) |
Feb 09, 2015 | 44.18 | 44.51 | 43.69 | 43.87 | 1,014,868 | -0.40(-0.91%) |
Feb 06, 2015 | 46.01 | 46.01 | 44.05 | 44.28 | 571,199 | -1.89(-4.09%) |
Feb 05, 2015 | 45.97 | 46.25 | 45.68 | 46.16 | 314,445 | +0.43(+0.94%) |
Feb 04, 2015 | 46.28 | 46.39 | 45.68 | 45.73 | 636,515 | -0.61(-1.31%) |
Feb 03, 2015 | 46.11 | 46.47 | 45.87 | 46.34 | 780,237 | +0.25(+0.54%) |
Feb 02, 2015 | 45.97 | 46.27 | 45.45 | 46.09 | 4,292,809 | +0.23(+0.50%) |
Jan 30, 2015 | 46.86 | 46.86 | 45.85 | 45.86 | 545,305 | -1.15(-2.45%) |
Jan 29, 2015 | 46.39 | 47.02 | 46.11 | 47.02 | 317,123 | +0.66(+1.42%) |
Jan 28, 2015 | 46.97 | 47.29 | 46.24 | 46.36 | 327,408 | -0.47(-1.00%) |
Jan 27, 2015 | 46.56 | 47.02 | 46.56 | 46.82 | 350,920 | +0.05(+0.11%) |
Jan 26, 2015 | 46.68 | 46.92 | 46.28 | 46.77 | 507,281 | +0.01(+0.02%) |
Jan 23, 2015 | 46.64 | 46.94 | 46.64 | 46.76 | 428,948 | +0.17(+0.36%) |
Jan 22, 2015 | 46.80 | 46.97 | 46.29 | 46.59 | 701,561 | -0.18(-0.39%) |
Jan 21, 2015 | 46.29 | 46.81 | 45.92 | 46.78 | 577,698 | +0.44(+0.96%) |
Jan 20, 2015 | 46.44 | 46.44 | 45.90 | 46.33 | 3,841,013 | +0.10(+0.21%) |
Jan 16, 2015 | 45.85 | 46.26 | 45.71 | 46.23 | 2,114,532 | +0.40(+0.88%) |
Jan 15, 2015 | 45.52 | 45.93 | 45.49 | 45.83 | 395,532 | +0.32(+0.71%) |
Jan 14, 2015 | 45.02 | 45.57 | 44.80 | 45.51 | 498,300 | +0.38(+0.85%) |
Jan 13, 2015 | 45.27 | 45.76 | 44.89 | 45.13 | 520,254 | +0.18(+0.41%) |
Jan 12, 2015 | 45.09 | 45.18 | 44.69 | 44.94 | 619,546 | -0.14(-0.31%) |
Jan 09, 2015 | 45.41 | 45.46 | 44.86 | 45.08 | 715,554 | -0.32(-0.70%) |
Jan 08, 2015 | 45.43 | 45.54 | 45.23 | 45.40 | 979,419 | +0.36(+0.79%) |
Jan 07, 2015 | 44.91 | 45.18 | 44.51 | 45.05 | 776,408 | +0.46(+1.03%) |
Jan 06, 2015 | 44.55 | 45.34 | 44.55 | 44.59 | 1,716,838 | +0.04(+0.09%) |
Jan 05, 2015 | 45.10 | 45.18 | 44.39 | 44.55 | 1,160,069 | -0.65(-1.43%) |