Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.79 | 43.19 | 42.67 | 42.95 | 447,733 | -0.02(-0.04%) |
Mar 30, 2015 | 42.60 | 43.09 | 42.41 | 42.97 | 605,088 | +0.56(+1.32%) |
Mar 27, 2015 | 42.19 | 42.60 | 42.15 | 42.41 | 179,914 | +0.28(+0.67%) |
Mar 26, 2015 | 42.38 | 42.61 | 42.09 | 42.12 | 316,035 | -0.34(-0.80%) |
Mar 25, 2015 | 43.07 | 43.25 | 42.46 | 42.46 | 382,086 | -0.50(-1.17%) |
Mar 24, 2015 | 43.44 | 43.60 | 42.87 | 42.96 | 469,159 | -0.48(-1.11%) |
Mar 23, 2015 | 43.41 | 43.60 | 43.38 | 43.44 | 595,711 | +0.02(+0.04%) |
Mar 20, 2015 | 43.24 | 43.48 | 42.98 | 43.43 | 309,597 | +0.43(+1.00%) |
Mar 19, 2015 | 43.25 | 43.70 | 42.91 | 42.99 | 310,557 | -0.47(-1.07%) |
Mar 18, 2015 | 42.30 | 43.67 | 42.19 | 43.46 | 664,056 | +1.17(+2.76%) |
Mar 17, 2015 | 42.27 | 42.50 | 42.14 | 42.29 | 420,175 | -0.03(-0.07%) |
Mar 16, 2015 | 41.88 | 42.63 | 41.88 | 42.32 | 587,088 | +0.68(+1.64%) |
Mar 13, 2015 | 42.01 | 42.01 | 41.28 | 41.64 | 581,430 | -0.44(-1.05%) |
Mar 12, 2015 | 41.34 | 42.22 | 41.34 | 42.08 | 481,458 | +0.79(+1.91%) |
Mar 11, 2015 | 41.61 | 41.73 | 41.20 | 41.29 | 275,216 | -0.25(-0.60%) |
Mar 10, 2015 | 41.49 | 41.97 | 41.41 | 41.54 | 317,503 | -0.06(-0.14%) |
Mar 09, 2015 | 41.63 | 41.81 | 41.53 | 41.60 | 583,267 | +0.06(+0.16%) |
Mar 06, 2015 | 42.43 | 42.43 | 41.39 | 41.53 | 982,470 | -1.24(-2.91%) |
Mar 05, 2015 | 42.56 | 42.97 | 42.56 | 42.78 | 257,164 | +0.31(+0.74%) |
Mar 04, 2015 | 42.58 | 42.77 | 42.34 | 42.46 | 466,271 | -0.30(-0.70%) |
Mar 03, 2015 | 42.34 | 42.77 | 42.21 | 42.77 | 670,422 | +0.32(+0.76%) |
Mar 02, 2015 | 43.20 | 43.21 | 42.17 | 42.44 | 20,550,586 | -0.87(-2.01%) |
Feb 27, 2015 | 43.27 | 43.44 | 43.10 | 43.31 | 503,639 | -0.02(-0.04%) |
Feb 26, 2015 | 43.69 | 43.81 | 43.27 | 43.33 | 396,409 | -0.31(-0.72%) |
Feb 25, 2015 | 44.28 | 44.33 | 43.59 | 43.64 | 1,350,149 | -0.64(-1.44%) |
Feb 24, 2015 | 44.04 | 44.53 | 43.93 | 44.28 | 423,359 | +0.27(+0.62%) |
Feb 23, 2015 | 43.71 | 44.02 | 43.70 | 44.01 | 508,668 | +0.26(+0.59%) |
Feb 20, 2015 | 43.69 | 43.78 | 43.16 | 43.75 | 995,378 | +0.04(+0.10%) |
Feb 19, 2015 | 43.97 | 44.16 | 43.56 | 43.70 | 1,194,724 | -0.46(-1.04%) |
Feb 18, 2015 | 43.03 | 44.18 | 43.03 | 44.16 | 1,548,522 | +1.04(+2.41%) |
Feb 17, 2015 | 43.04 | 43.56 | 42.83 | 43.12 | 11,292,731 | -0.07(-0.17%) |
Feb 13, 2015 | 43.77 | 43.19 | 43.19 | 43.19 | 1,025,111 | -0.65(-1.49%) |
Feb 12, 2015 | 44.17 | 44.17 | 43.72 | 43.84 | 494,765 | -0.16(-0.36%) |
Feb 11, 2015 | 44.92 | 44.92 | 43.96 | 44.01 | 690,725 | -0.94(-2.09%) |
Feb 10, 2015 | 44.21 | 45.01 | 44.12 | 44.95 | 523,546 | +0.87(+1.97%) |
Feb 09, 2015 | 44.38 | 44.71 | 43.89 | 44.08 | 1,010,186 | -0.40(-0.91%) |
Feb 06, 2015 | 46.22 | 46.22 | 44.26 | 44.48 | 568,564 | -1.89(-4.09%) |
Feb 05, 2015 | 46.18 | 46.47 | 45.89 | 46.38 | 312,994 | +0.43(+0.94%) |
Feb 04, 2015 | 46.50 | 46.60 | 45.89 | 45.95 | 633,578 | -0.61(-1.31%) |
Feb 03, 2015 | 46.32 | 46.69 | 46.09 | 46.56 | 776,637 | +0.25(+0.54%) |
Feb 02, 2015 | 46.19 | 46.49 | 45.66 | 46.30 | 4,273,003 | +0.23(+0.50%) |
Jan 30, 2015 | 47.07 | 47.07 | 46.07 | 46.08 | 542,789 | -1.16(-2.45%) |
Jan 29, 2015 | 46.60 | 47.23 | 46.32 | 47.23 | 315,659 | +0.66(+1.42%) |
Jan 28, 2015 | 47.18 | 47.51 | 46.45 | 46.57 | 325,897 | -0.47(-1.00%) |
Jan 27, 2015 | 46.78 | 47.24 | 46.78 | 47.04 | 349,301 | +0.05(+0.11%) |
Jan 26, 2015 | 46.90 | 47.14 | 46.50 | 46.99 | 504,940 | +0.01(+0.02%) |
Jan 23, 2015 | 46.86 | 47.16 | 46.86 | 46.98 | 426,969 | +0.17(+0.36%) |
Jan 22, 2015 | 47.01 | 47.18 | 46.51 | 46.81 | 698,324 | -0.18(-0.39%) |
Jan 21, 2015 | 46.51 | 47.03 | 46.14 | 46.99 | 575,033 | +0.45(+0.96%) |
Jan 20, 2015 | 46.66 | 46.66 | 46.12 | 46.55 | 3,823,291 | +0.10(+0.21%) |
Jan 16, 2015 | 46.06 | 46.48 | 45.92 | 46.45 | 2,104,776 | +0.40(+0.88%) |
Jan 15, 2015 | 45.73 | 46.14 | 45.71 | 46.04 | 393,707 | +0.32(+0.71%) |
Jan 14, 2015 | 45.22 | 45.78 | 45.01 | 45.72 | 496,001 | +0.38(+0.85%) |
Jan 13, 2015 | 45.48 | 45.97 | 45.10 | 45.34 | 517,854 | +0.18(+0.41%) |
Jan 12, 2015 | 45.30 | 45.38 | 44.90 | 45.15 | 616,688 | -0.14(-0.31%) |
Jan 09, 2015 | 45.63 | 45.67 | 45.06 | 45.29 | 712,253 | -0.32(-0.70%) |
Jan 08, 2015 | 45.64 | 45.75 | 45.43 | 45.61 | 974,900 | +0.36(+0.79%) |
Jan 07, 2015 | 45.11 | 45.39 | 44.71 | 45.26 | 772,826 | +0.46(+1.03%) |
Jan 06, 2015 | 44.75 | 45.55 | 44.75 | 44.79 | 1,708,917 | +0.04(+0.09%) |
Jan 05, 2015 | 45.31 | 45.38 | 44.60 | 44.76 | 1,154,717 | -0.65(-1.43%) |