Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.70 | 46.14 | 45.43 | 45.45 | 6,963,400 | -0.25(-0.56%) |
Mar 30, 2015 | 45.86 | 46.01 | 45.55 | 45.71 | 5,999,028 | +0.46(+1.01%) |
Mar 27, 2015 | 44.90 | 45.38 | 44.90 | 45.25 | 4,860,072 | +0.25(+0.55%) |
Mar 26, 2015 | 44.55 | 45.34 | 44.26 | 45.00 | 10,462,628 | +0.15(+0.34%) |
Mar 25, 2015 | 45.76 | 45.84 | 44.82 | 44.85 | 8,976,586 | -0.75(-1.65%) |
Mar 24, 2015 | 45.78 | 46.05 | 45.57 | 45.60 | 8,385,740 | -0.37(-0.80%) |
Mar 23, 2015 | 46.01 | 46.48 | 45.85 | 45.96 | 11,557,633 | -0.24(-0.51%) |
Mar 20, 2015 | 46.49 | 47.02 | 45.87 | 46.20 | 32,867,510 | +1.66(+3.72%) |
Mar 19, 2015 | 44.31 | 44.68 | 44.04 | 44.54 | 14,863,003 | +0.37(+0.83%) |
Mar 18, 2015 | 43.74 | 44.34 | 43.31 | 44.17 | 9,771,610 | +0.44(+1.00%) |
Mar 17, 2015 | 43.55 | 43.84 | 43.27 | 43.74 | 7,071,899 | +0.05(+0.10%) |
Mar 16, 2015 | 43.58 | 43.85 | 43.46 | 43.69 | 9,377,217 | +0.29(+0.66%) |
Mar 13, 2015 | 43.96 | 44.16 | 43.17 | 43.40 | 8,162,963 | -0.56(-1.27%) |
Mar 12, 2015 | 43.26 | 43.99 | 43.21 | 43.96 | 6,412,178 | +0.77(+1.78%) |
Mar 11, 2015 | 43.66 | 43.98 | 43.12 | 43.19 | 8,260,114 | -0.53(-1.21%) |
Mar 10, 2015 | 43.68 | 43.93 | 43.60 | 43.72 | 7,831,726 | -0.42(-0.94%) |
Mar 09, 2015 | 43.98 | 44.32 | 43.92 | 44.14 | 6,554,633 | +0.24(+0.54%) |
Mar 06, 2015 | 44.61 | 44.71 | 43.76 | 43.90 | 7,918,597 | -0.70(-1.57%) |
Mar 05, 2015 | 44.38 | 44.70 | 44.30 | 44.61 | 7,312,758 | +0.43(+0.96%) |
Mar 04, 2015 | 44.25 | 44.38 | 43.94 | 44.18 | 5,344,097 | -0.20(-0.46%) |
Mar 03, 2015 | 44.60 | 44.61 | 44.05 | 44.38 | 7,713,278 | -0.35(-0.79%) |
Mar 02, 2015 | 43.89 | 44.79 | 43.83 | 44.74 | 12,168,058 | +0.74(+1.68%) |
Feb 27, 2015 | 43.92 | 44.13 | 43.78 | 44.00 | 7,856,768 | +0.06(+0.13%) |
Feb 26, 2015 | 43.79 | 44.09 | 43.79 | 43.94 | 6,534,277 | +0.20(+0.47%) |
Feb 25, 2015 | 43.10 | 43.91 | 43.10 | 43.74 | 7,807,474 | +0.63(+1.47%) |
Feb 24, 2015 | 42.80 | 43.16 | 42.80 | 43.10 | 5,799,445 | +0.19(+0.43%) |
Feb 23, 2015 | 42.88 | 43.02 | 42.59 | 42.92 | 5,116,262 | +0.04(+0.08%) |
Feb 20, 2015 | 42.29 | 43.04 | 42.17 | 42.88 | 8,188,680 | +0.56(+1.31%) |
Feb 19, 2015 | 42.23 | 42.58 | 42.23 | 42.33 | 7,311,233 | +0.04(+0.09%) |
Feb 18, 2015 | 41.35 | 42.36 | 41.30 | 42.29 | 9,014,158 | +0.80(+1.92%) |
Feb 17, 2015 | 41.44 | 41.96 | 41.43 | 41.49 | 8,158,801 | -0.08(-0.20%) |
Feb 13, 2015 | 41.57 | 41.58 | 41.58 | 41.58 | 17,036,290 | +0.02(+0.04%) |
Feb 12, 2015 | 41.31 | 41.86 | 41.02 | 41.56 | 13,113,819 | +0.31(+0.76%) |
Feb 11, 2015 | 41.78 | 41.90 | 41.08 | 41.25 | 9,453,011 | -0.65(-1.55%) |
Feb 10, 2015 | 41.44 | 42.05 | 41.21 | 41.90 | 8,517,045 | +0.71(+1.73%) |
Feb 09, 2015 | 41.33 | 41.42 | 40.97 | 41.18 | 8,117,585 | -0.28(-0.68%) |
Feb 06, 2015 | 42.19 | 42.22 | 41.35 | 41.46 | 8,170,802 | -0.70(-1.66%) |
Feb 05, 2015 | 41.96 | 42.28 | 41.81 | 42.16 | 6,357,388 | +0.36(+0.86%) |
Feb 04, 2015 | 41.91 | 42.13 | 41.68 | 41.80 | 7,940,090 | -0.37(-0.87%) |
Feb 03, 2015 | 41.66 | 42.19 | 41.57 | 42.17 | 8,788,796 | +0.65(+1.56%) |
Feb 02, 2015 | 41.87 | 41.87 | 41.00 | 41.52 | 8,902,847 | -0.15(-0.36%) |
Jan 30, 2015 | 42.43 | 42.52 | 41.60 | 41.67 | 8,972,763 | -1.18(-2.76%) |
Jan 29, 2015 | 42.31 | 42.85 | 42.09 | 42.85 | 7,529,437 | +0.70(+1.67%) |
Jan 28, 2015 | 42.91 | 43.06 | 42.12 | 42.15 | 7,087,027 | -0.54(-1.26%) |
Jan 27, 2015 | 43.05 | 43.12 | 42.71 | 42.69 | 7,412,659 | -0.84(-1.92%) |
Jan 26, 2015 | 43.36 | 43.58 | 43.16 | 43.52 | 5,494,555 | +0.09(+0.20%) |
Jan 23, 2015 | 43.43 | 43.70 | 43.21 | 43.44 | 7,505,794 | +0.14(+0.32%) |
Jan 22, 2015 | 42.62 | 43.41 | 42.26 | 43.30 | 7,693,639 | +1.06(+2.50%) |
Jan 21, 2015 | 42.06 | 42.52 | 42.01 | 42.24 | 6,479,772 | -0.05(-0.11%) |
Jan 20, 2015 | 42.21 | 42.41 | 41.84 | 42.29 | 10,394,291 | +0.28(+0.67%) |
Jan 16, 2015 | 41.91 | 42.07 | 41.57 | 42.01 | 9,707,380 | +0.08(+0.19%) |
Jan 15, 2015 | 42.75 | 42.77 | 41.82 | 41.92 | 4,687,514 | -0.41(-0.96%) |
Jan 14, 2015 | 42.18 | 42.63 | 41.97 | 42.33 | 7,388,584 | -0.59(-1.37%) |
Jan 13, 2015 | 43.52 | 44.02 | 42.75 | 42.92 | 6,842,969 | -0.38(-0.89%) |
Jan 12, 2015 | 43.32 | 43.60 | 43.02 | 43.30 | 6,221,464 | -0.06(-0.14%) |
Jan 09, 2015 | 43.78 | 43.81 | 43.18 | 43.36 | 5,190,096 | -0.48(-1.10%) |
Jan 08, 2015 | 43.21 | 43.86 | 43.19 | 43.84 | 6,638,038 | +0.99(+2.31%) |
Jan 07, 2015 | 42.29 | 43.05 | 42.05 | 42.85 | 8,031,496 | +0.87(+2.07%) |
Jan 06, 2015 | 42.41 | 42.53 | 41.59 | 41.99 | 8,385,075 | -0.25(-0.59%) |
Jan 05, 2015 | 42.69 | 42.71 | 42.07 | 42.24 | 7,615,480 | -0.69(-1.61%) |