Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.55 | 44.98 | 44.06 | 44.30 | 3,608,241 | -0.40(-0.90%) |
Mar 30, 2015 | 44.35 | 44.87 | 44.20 | 44.71 | 2,051,380 | +0.61(+1.38%) |
Mar 27, 2015 | 43.98 | 44.53 | 43.82 | 44.10 | 2,314,147 | +0.26(+0.59%) |
Mar 26, 2015 | 44.02 | 44.34 | 43.44 | 43.84 | 3,005,503 | -0.25(-0.56%) |
Mar 25, 2015 | 44.61 | 44.94 | 44.03 | 44.08 | 3,053,745 | -0.39(-0.87%) |
Mar 24, 2015 | 45.14 | 45.39 | 44.36 | 44.47 | 3,589,963 | -0.77(-1.70%) |
Mar 23, 2015 | 45.16 | 45.48 | 45.04 | 45.24 | 3,346,273 | +0.04(+0.08%) |
Mar 20, 2015 | 46.07 | 46.27 | 44.89 | 45.20 | 9,346,863 | -0.45(-0.99%) |
Mar 19, 2015 | 46.00 | 46.38 | 45.54 | 45.66 | 3,234,534 | -0.48(-1.04%) |
Mar 18, 2015 | 44.77 | 46.49 | 44.67 | 46.13 | 2,992,204 | +1.39(+3.10%) |
Mar 17, 2015 | 45.01 | 45.20 | 44.71 | 44.75 | 2,265,456 | -0.45(-1.00%) |
Mar 16, 2015 | 44.55 | 45.36 | 44.38 | 45.20 | 2,795,311 | +0.94(+2.12%) |
Mar 13, 2015 | 44.20 | 44.35 | 43.56 | 44.26 | 3,045,540 | -0.16(-0.35%) |
Mar 12, 2015 | 44.01 | 44.72 | 43.92 | 44.42 | 3,108,163 | +0.74(+1.69%) |
Mar 11, 2015 | 43.55 | 43.99 | 43.20 | 43.68 | 3,820,431 | -0.05(-0.11%) |
Mar 10, 2015 | 43.43 | 44.06 | 43.28 | 43.73 | 3,267,016 | +0.20(+0.45%) |
Mar 09, 2015 | 43.27 | 43.85 | 43.11 | 43.53 | 2,569,089 | +0.33(+0.77%) |
Mar 06, 2015 | 44.42 | 44.42 | 42.99 | 43.20 | 3,455,279 | -1.76(-3.92%) |
Mar 05, 2015 | 44.89 | 45.32 | 44.80 | 44.96 | 2,501,217 | +0.26(+0.58%) |
Mar 04, 2015 | 44.88 | 44.90 | 44.51 | 44.70 | 2,014,185 | -0.20(-0.45%) |
Mar 03, 2015 | 44.73 | 44.99 | 44.48 | 44.90 | 3,109,859 | +0.01(+0.03%) |
Mar 02, 2015 | 45.16 | 45.24 | 44.17 | 44.89 | 4,410,531 | -0.37(-0.82%) |
Feb 27, 2015 | 45.23 | 45.40 | 44.82 | 45.26 | 2,012,240 | +0.11(+0.23%) |
Feb 26, 2015 | 45.86 | 45.89 | 44.96 | 45.16 | 3,625,802 | -0.56(-1.22%) |
Feb 25, 2015 | 46.24 | 46.38 | 45.49 | 45.71 | 2,775,632 | -0.53(-1.14%) |
Feb 24, 2015 | 46.06 | 46.44 | 45.79 | 46.24 | 2,172,601 | +0.12(+0.26%) |
Feb 23, 2015 | 45.32 | 46.13 | 45.24 | 46.12 | 3,340,348 | +0.97(+2.15%) |
Feb 20, 2015 | 45.42 | 45.53 | 44.61 | 45.15 | 2,474,971 | -0.21(-0.47%) |
Feb 19, 2015 | 46.10 | 46.10 | 45.12 | 45.36 | 2,162,805 | -0.66(-1.44%) |
Feb 18, 2015 | 44.61 | 46.13 | 44.50 | 46.02 | 3,061,751 | +1.35(+3.03%) |
Feb 17, 2015 | 44.33 | 45.11 | 43.89 | 44.67 | 3,897,179 | +0.35(+0.79%) |
Feb 13, 2015 | 45.61 | 44.32 | 44.32 | 44.32 | 3,712,691 | -1.33(-2.92%) |
Feb 12, 2015 | 45.49 | 45.74 | 45.13 | 45.65 | 3,061,051 | +0.09(+0.20%) |
Feb 11, 2015 | 46.18 | 46.18 | 45.43 | 45.56 | 2,813,073 | -0.94(-2.02%) |
Feb 10, 2015 | 45.17 | 46.54 | 45.08 | 46.49 | 3,584,561 | +1.33(+2.95%) |
Feb 09, 2015 | 45.50 | 45.84 | 45.01 | 45.16 | 2,433,068 | -0.18(-0.40%) |
Feb 06, 2015 | 47.48 | 47.68 | 45.14 | 45.35 | 3,744,404 | -2.37(-4.96%) |
Feb 05, 2015 | 47.72 | 47.88 | 47.41 | 47.71 | 1,345,002 | +0.16(+0.34%) |
Feb 04, 2015 | 47.71 | 48.16 | 47.47 | 47.55 | 1,966,026 | -0.30(-0.62%) |
Feb 03, 2015 | 47.88 | 48.09 | 47.54 | 47.85 | 3,110,243 | -0.26(-0.54%) |
Feb 02, 2015 | 47.92 | 48.23 | 47.26 | 48.11 | 2,445,430 | +0.10(+0.21%) |
Jan 30, 2015 | 48.45 | 49.02 | 47.94 | 48.01 | 4,453,125 | -0.63(-1.30%) |
Jan 29, 2015 | 47.65 | 48.68 | 47.54 | 48.64 | 4,198,540 | +1.01(+2.11%) |
Jan 28, 2015 | 48.19 | 48.83 | 47.56 | 47.63 | 2,614,042 | -0.53(-1.10%) |
Jan 27, 2015 | 48.08 | 48.49 | 48.00 | 48.16 | 2,246,031 | +0.02(+0.04%) |
Jan 26, 2015 | 48.18 | 48.24 | 47.80 | 48.14 | 2,229,582 | -0.04(-0.07%) |
Jan 23, 2015 | 48.18 | 48.39 | 47.97 | 48.18 | 1,738,564 | +0.15(+0.31%) |
Jan 22, 2015 | 48.45 | 48.46 | 47.80 | 48.03 | 2,686,210 | -0.20(-0.41%) |
Jan 21, 2015 | 47.83 | 48.30 | 47.52 | 48.23 | 2,788,911 | +0.20(+0.43%) |
Jan 20, 2015 | 48.18 | 48.21 | 47.68 | 48.02 | 2,672,009 | +0.12(+0.25%) |
Jan 16, 2015 | 47.90 | 47.99 | 47.48 | 47.90 | 2,294,943 | +0.11(+0.22%) |
Jan 15, 2015 | 47.56 | 48.06 | 47.35 | 47.80 | 3,476,932 | +0.23(+0.49%) |
Jan 14, 2015 | 46.78 | 47.60 | 46.53 | 47.56 | 2,668,832 | +0.72(+1.53%) |
Jan 13, 2015 | 47.35 | 47.90 | 46.59 | 46.85 | 3,913,818 | -0.27(-0.57%) |
Jan 12, 2015 | 47.11 | 47.53 | 46.73 | 47.11 | 2,937,038 | -0.35(-0.74%) |
Jan 09, 2015 | 47.26 | 47.78 | 46.90 | 47.47 | 3,876,527 | +0.22(+0.46%) |
Jan 08, 2015 | 47.18 | 47.47 | 46.83 | 47.25 | 3,926,409 | +0.26(+0.55%) |
Jan 07, 2015 | 46.25 | 47.44 | 46.14 | 46.99 | 3,386,493 | +0.77(+1.68%) |
Jan 06, 2015 | 45.86 | 47.01 | 45.81 | 46.21 | 3,184,152 | +0.18(+0.38%) |
Jan 05, 2015 | 46.20 | 46.36 | 45.87 | 46.04 | 3,498,142 | -0.11(-0.24%) |