Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.56 | 44.02 | 43.12 | 43.53 | 2,786,659 | -0.42(-0.96%) |
Mar 30, 2015 | 43.88 | 44.34 | 43.12 | 43.95 | 4,057,257 | +0.47(+1.07%) |
Mar 27, 2015 | 43.83 | 43.83 | 43.06 | 43.49 | 2,567,032 | -0.71(-1.61%) |
Mar 26, 2015 | 44.89 | 45.12 | 43.72 | 44.20 | 3,258,418 | +0.03(+0.06%) |
Mar 25, 2015 | 43.85 | 44.60 | 43.39 | 44.17 | 3,343,415 | +0.60(+1.38%) |
Mar 24, 2015 | 43.86 | 44.09 | 42.67 | 43.57 | 3,780,748 | -0.24(-0.55%) |
Mar 23, 2015 | 43.59 | 44.56 | 43.49 | 43.81 | 3,432,287 | +0.22(+0.51%) |
Mar 20, 2015 | 43.01 | 43.59 | 42.71 | 43.59 | 12,126,996 | +1.35(+3.19%) |
Mar 19, 2015 | 42.06 | 42.32 | 41.47 | 42.24 | 2,892,443 | -0.57(-1.33%) |
Mar 18, 2015 | 40.70 | 43.20 | 40.28 | 42.81 | 3,232,017 | +1.86(+4.54%) |
Mar 17, 2015 | 40.51 | 41.13 | 40.33 | 40.95 | 2,513,438 | -0.05(-0.12%) |
Mar 16, 2015 | 39.62 | 41.03 | 38.99 | 41.00 | 5,530,873 | +1.04(+2.59%) |
Mar 13, 2015 | 40.04 | 40.11 | 39.00 | 39.96 | 3,599,277 | -0.50(-1.23%) |
Mar 12, 2015 | 41.66 | 41.66 | 40.24 | 40.46 | 3,194,125 | -0.79(-1.91%) |
Mar 11, 2015 | 41.29 | 41.33 | 40.53 | 41.25 | 3,659,185 | +0.11(+0.26%) |
Mar 10, 2015 | 41.37 | 41.94 | 41.10 | 41.14 | 3,322,790 | -0.91(-2.17%) |
Mar 09, 2015 | 42.71 | 43.08 | 41.66 | 42.05 | 3,065,916 | -0.91(-2.11%) |
Mar 06, 2015 | 43.20 | 43.86 | 42.88 | 42.96 | 3,053,175 | -0.60(-1.38%) |
Mar 05, 2015 | 42.39 | 43.63 | 41.66 | 43.56 | 2,575,587 | +0.95(+2.24%) |
Mar 04, 2015 | 42.93 | 43.06 | 41.63 | 42.61 | 3,346,206 | -0.45(-1.04%) |
Mar 03, 2015 | 42.07 | 43.28 | 41.75 | 43.06 | 2,870,213 | +1.04(+2.47%) |
Mar 02, 2015 | 42.88 | 42.69 | 41.52 | 42.02 | 3,612,927 | -0.86(-2.01%) |
Feb 27, 2015 | 42.50 | 43.16 | 42.49 | 42.88 | 3,020,061 | +0.55(+1.30%) |
Feb 26, 2015 | 42.99 | 43.29 | 42.15 | 42.34 | 3,541,731 | -0.93(-2.14%) |
Feb 25, 2015 | 43.27 | 43.53 | 42.02 | 43.26 | 3,671,078 | +0.22(+0.52%) |
Feb 24, 2015 | 43.63 | 43.79 | 42.31 | 43.04 | 3,708,703 | -0.19(-0.44%) |
Feb 23, 2015 | 43.90 | 44.16 | 42.81 | 43.23 | 4,376,799 | -1.36(-3.05%) |
Feb 20, 2015 | 45.00 | 45.24 | 44.15 | 44.59 | 2,321,393 | -0.33(-0.73%) |
Feb 19, 2015 | 43.83 | 45.76 | 43.69 | 44.92 | 3,450,777 | -0.31(-0.68%) |
Feb 18, 2015 | 44.53 | 45.28 | 44.09 | 45.23 | 3,219,916 | -0.27(-0.59%) |
Feb 17, 2015 | 44.18 | 45.76 | 43.53 | 45.49 | 3,761,799 | +1.00(+2.24%) |
Feb 13, 2015 | 42.97 | 44.50 | 44.50 | 44.50 | 3,995,458 | +2.31(+5.49%) |
Feb 12, 2015 | 42.51 | 43.33 | 42.03 | 42.18 | 2,862,271 | +0.42(+1.00%) |
Feb 11, 2015 | 41.02 | 42.08 | 40.77 | 41.77 | 3,121,752 | -0.23(-0.54%) |
Feb 10, 2015 | 43.63 | 43.63 | 41.36 | 41.99 | 6,479,221 | -2.04(-4.64%) |
Feb 09, 2015 | 43.52 | 44.48 | 43.39 | 44.04 | 4,412,501 | +0.99(+2.29%) |
Feb 06, 2015 | 42.81 | 43.48 | 42.00 | 43.05 | 4,310,641 | +0.59(+1.40%) |
Feb 05, 2015 | 42.34 | 42.60 | 41.14 | 42.45 | 5,379,242 | +0.86(+2.07%) |
Feb 04, 2015 | 41.79 | 43.31 | 40.63 | 41.59 | 7,950,165 | -1.35(-3.14%) |
Feb 03, 2015 | 41.55 | 43.08 | 41.38 | 42.94 | 8,915,688 | +2.63(+6.52%) |
Feb 02, 2015 | 38.40 | 40.50 | 38.28 | 40.31 | 5,938,204 | +2.62(+6.95%) |
Jan 30, 2015 | 36.17 | 38.37 | 35.85 | 37.69 | 6,208,597 | +1.33(+3.65%) |
Jan 29, 2015 | 35.31 | 36.63 | 34.18 | 36.37 | 10,420,648 | -1.40(-3.70%) |
Jan 28, 2015 | 40.33 | 40.33 | 37.50 | 37.76 | 6,618,752 | -2.62(-6.49%) |
Jan 27, 2015 | 40.38 | 40.96 | 39.90 | 40.38 | 3,721,842 | -0.27(-0.67%) |
Jan 26, 2015 | 39.96 | 40.68 | 39.64 | 40.66 | 2,293,384 | +0.81(+2.03%) |
Jan 23, 2015 | 40.58 | 41.14 | 39.66 | 39.85 | 4,046,001 | -0.83(-2.04%) |
Jan 22, 2015 | 40.68 | 40.82 | 39.71 | 40.67 | 3,277,053 | +0.22(+0.55%) |
Jan 21, 2015 | 39.63 | 40.50 | 39.26 | 40.45 | 2,773,274 | +1.32(+3.38%) |
Jan 20, 2015 | 40.16 | 40.16 | 38.50 | 39.13 | 2,740,350 | -1.04(-2.58%) |
Jan 16, 2015 | 38.51 | 40.17 | 40.17 | 40.17 | 3,190,993 | +2.08(+5.47%) |
Jan 15, 2015 | 38.75 | 39.55 | 38.05 | 38.09 | 3,286,416 | -0.66(-1.71%) |
Jan 14, 2015 | 38.19 | 38.83 | 37.43 | 38.75 | 5,044,207 | +0.15(+0.38%) |
Jan 13, 2015 | 37.58 | 38.87 | 37.39 | 38.61 | 4,403,356 | +1.03(+2.75%) |
Jan 12, 2015 | 37.76 | 37.78 | 36.83 | 37.57 | 4,315,190 | -0.91(-2.35%) |
Jan 09, 2015 | 38.52 | 38.76 | 37.44 | 38.48 | 4,914,073 | +0.00(+0.00%) |
Jan 08, 2015 | 38.04 | 39.17 | 37.93 | 38.48 | 7,002,727 | +0.85(+2.25%) |
Jan 07, 2015 | 39.50 | 39.77 | 36.96 | 37.63 | 8,161,161 | -2.66(-6.60%) |
Jan 06, 2015 | 41.13 | 41.95 | 39.54 | 40.29 | 3,430,618 | -1.15(-2.78%) |
Jan 05, 2015 | 41.78 | 41.90 | 40.82 | 41.44 | 3,152,357 | -1.18(-2.76%) |