Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.14 | 43.39 | 42.71 | 43.34 | 8,147,801 | +0.02(+0.05%) |
Mar 30, 2015 | 43.42 | 43.82 | 43.30 | 43.32 | 5,636,154 | +0.04(+0.09%) |
Mar 27, 2015 | 43.36 | 43.36 | 42.87 | 43.28 | 4,804,403 | +0.05(+0.12%) |
Mar 26, 2015 | 43.01 | 43.48 | 42.79 | 43.23 | 6,629,315 | -0.10(-0.23%) |
Mar 25, 2015 | 43.63 | 43.71 | 43.23 | 43.33 | 7,488,084 | -0.16(-0.37%) |
Mar 24, 2015 | 43.53 | 43.60 | 43.28 | 43.49 | 8,055,974 | -0.09(-0.21%) |
Mar 23, 2015 | 43.43 | 43.75 | 43.34 | 43.58 | 5,479,653 | +0.18(+0.42%) |
Mar 20, 2015 | 43.26 | 43.47 | 43.05 | 43.40 | 10,481,470 | +0.32(+0.75%) |
Mar 19, 2015 | 43.23 | 43.33 | 42.70 | 43.07 | 5,104,986 | -0.39(-0.90%) |
Mar 18, 2015 | 42.51 | 43.70 | 42.11 | 43.46 | 7,736,991 | +0.83(+1.96%) |
Mar 17, 2015 | 42.64 | 42.77 | 42.47 | 42.63 | 5,533,445 | -0.41(-0.96%) |
Mar 16, 2015 | 42.47 | 43.06 | 42.45 | 43.04 | 6,488,917 | +0.74(+1.76%) |
Mar 13, 2015 | 42.81 | 42.82 | 42.06 | 42.30 | 6,374,094 | -0.60(-1.41%) |
Mar 12, 2015 | 42.62 | 42.99 | 42.58 | 42.91 | 6,134,244 | +0.41(+0.97%) |
Mar 11, 2015 | 43.13 | 43.14 | 42.48 | 42.49 | 5,450,338 | -0.44(-1.03%) |
Mar 10, 2015 | 43.28 | 43.28 | 42.79 | 42.94 | 7,988,763 | -0.77(-1.77%) |
Mar 09, 2015 | 43.57 | 43.88 | 43.36 | 43.71 | 8,073,088 | +0.41(+0.95%) |
Mar 06, 2015 | 43.98 | 43.98 | 43.13 | 43.30 | 10,056,927 | -1.16(-2.62%) |
Mar 05, 2015 | 44.22 | 44.46 | 43.97 | 44.46 | 6,339,407 | +0.23(+0.52%) |
Mar 04, 2015 | 44.46 | 44.69 | 44.06 | 44.23 | 4,509,185 | -0.46(-1.03%) |
Mar 03, 2015 | 44.37 | 44.75 | 44.34 | 44.69 | 4,046,327 | +0.04(+0.09%) |
Mar 02, 2015 | 44.34 | 44.79 | 44.32 | 44.65 | 4,824,712 | +0.31(+0.71%) |
Feb 27, 2015 | 44.41 | 44.60 | 44.31 | 44.34 | 6,243,202 | -0.02(-0.03%) |
Feb 26, 2015 | 44.57 | 44.70 | 44.33 | 44.35 | 5,066,955 | -0.28(-0.62%) |
Feb 25, 2015 | 44.95 | 45.00 | 44.24 | 44.63 | 6,645,835 | -0.19(-0.43%) |
Feb 24, 2015 | 44.71 | 44.95 | 44.37 | 44.82 | 6,870,961 | -0.15(-0.32%) |
Feb 23, 2015 | 44.91 | 44.98 | 44.58 | 44.96 | 5,419,837 | +0.05(+0.12%) |
Feb 20, 2015 | 44.80 | 44.98 | 44.23 | 44.91 | 7,685,995 | -0.02(-0.03%) |
Feb 19, 2015 | 44.91 | 45.13 | 44.67 | 44.93 | 4,161,222 | -0.12(-0.27%) |
Feb 18, 2015 | 44.53 | 45.35 | 44.52 | 45.05 | 4,323,165 | +0.42(+0.94%) |
Feb 17, 2015 | 44.85 | 44.87 | 44.53 | 44.63 | 4,572,114 | -0.29(-0.65%) |
Feb 13, 2015 | 44.92 | 44.92 | 44.92 | 44.92 | 4,958,861 | +0.06(+0.14%) |
Feb 12, 2015 | 44.15 | 44.91 | 44.15 | 44.86 | 6,397,333 | +0.70(+1.58%) |
Feb 11, 2015 | 44.26 | 44.37 | 43.78 | 44.16 | 5,464,170 | +0.09(+0.21%) |
Feb 10, 2015 | 43.70 | 44.14 | 43.30 | 44.07 | 7,968,028 | +0.52(+1.20%) |
Feb 09, 2015 | 43.10 | 43.81 | 43.09 | 43.54 | 7,935,985 | +0.24(+0.56%) |
Feb 06, 2015 | 43.40 | 43.65 | 43.14 | 43.30 | 8,112,942 | -0.09(-0.21%) |
Feb 05, 2015 | 43.53 | 43.78 | 43.13 | 43.39 | 11,715,247 | -0.14(-0.31%) |
Feb 04, 2015 | 44.90 | 45.06 | 43.38 | 43.53 | 14,400,386 | -1.60(-3.55%) |
Feb 03, 2015 | 44.15 | 45.56 | 43.72 | 45.13 | 27,095,150 | +0.36(+0.80%) |
Feb 02, 2015 | 43.32 | 44.93 | 43.30 | 44.77 | 13,432,617 | +1.54(+3.57%) |
Jan 30, 2015 | 42.92 | 43.70 | 42.88 | 43.23 | 10,730,071 | +0.05(+0.11%) |
Jan 29, 2015 | 42.59 | 43.42 | 42.38 | 43.19 | 9,752,659 | +0.49(+1.16%) |
Jan 28, 2015 | 43.63 | 43.89 | 42.66 | 42.69 | 9,966,507 | -0.81(-1.87%) |
Jan 27, 2015 | 43.56 | 44.29 | 43.37 | 43.51 | 12,268,599 | -1.62(-3.58%) |
Jan 26, 2015 | 44.20 | 45.16 | 43.68 | 45.12 | 9,793,179 | +0.99(+2.25%) |
Jan 23, 2015 | 45.18 | 45.28 | 44.08 | 44.13 | 12,730,523 | -1.28(-2.83%) |
Jan 22, 2015 | 45.78 | 45.92 | 45.17 | 45.41 | 12,297,945 | -0.89(-1.92%) |
Jan 21, 2015 | 45.89 | 46.53 | 45.60 | 46.30 | 5,913,774 | +0.38(+0.83%) |
Jan 20, 2015 | 46.13 | 46.26 | 45.41 | 45.92 | 7,605,541 | +0.10(+0.22%) |
Jan 16, 2015 | 44.97 | 45.86 | 44.90 | 45.82 | 9,572,241 | +0.74(+1.63%) |
Jan 15, 2015 | 45.27 | 45.63 | 44.96 | 45.09 | 7,948,562 | -0.18(-0.40%) |
Jan 14, 2015 | 44.99 | 45.30 | 44.52 | 45.27 | 8,844,048 | -0.35(-0.77%) |
Jan 13, 2015 | 45.96 | 46.44 | 45.22 | 45.62 | 5,767,853 | -0.07(-0.15%) |
Jan 12, 2015 | 46.02 | 46.13 | 45.25 | 45.69 | 7,648,611 | -0.55(-1.20%) |
Jan 09, 2015 | 46.94 | 47.05 | 45.84 | 46.24 | 4,792,124 | -0.74(-1.57%) |
Jan 08, 2015 | 46.11 | 47.02 | 45.98 | 46.98 | 6,452,549 | +1.20(+2.62%) |
Jan 07, 2015 | 46.32 | 46.33 | 45.61 | 45.78 | 6,958,584 | -0.10(-0.22%) |
Jan 06, 2015 | 46.12 | 46.21 | 45.35 | 45.88 | 7,180,280 | -0.08(-0.17%) |
Jan 05, 2015 | 46.95 | 47.20 | 45.90 | 45.95 | 9,414,751 | -0.96(-2.06%) |