Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.14 | 40.38 | 39.15 | 39.24 | 6,394,605 | -1.11(-2.74%) |
Mar 30, 2015 | 39.47 | 40.52 | 39.41 | 40.35 | 4,746,134 | +1.12(+2.84%) |
Mar 27, 2015 | 39.95 | 39.95 | 39.15 | 39.24 | 5,131,657 | -0.58(-1.46%) |
Mar 26, 2015 | 39.70 | 40.29 | 39.63 | 39.81 | 4,544,336 | +0.17(+0.43%) |
Mar 25, 2015 | 40.10 | 40.55 | 39.61 | 39.64 | 4,141,725 | -0.33(-0.83%) |
Mar 24, 2015 | 39.98 | 40.16 | 39.55 | 39.98 | 4,536,892 | +0.04(+0.11%) |
Mar 23, 2015 | 39.73 | 40.12 | 39.47 | 39.93 | 4,381,823 | +0.32(+0.80%) |
Mar 20, 2015 | 39.65 | 40.05 | 39.12 | 39.62 | 6,624,327 | +0.14(+0.37%) |
Mar 19, 2015 | 39.72 | 39.90 | 39.34 | 39.47 | 4,185,238 | -1.04(-2.57%) |
Mar 18, 2015 | 40.11 | 40.88 | 39.79 | 40.51 | 5,086,737 | +0.22(+0.55%) |
Mar 17, 2015 | 39.87 | 40.49 | 39.67 | 40.29 | 6,222,052 | +0.33(+0.83%) |
Mar 16, 2015 | 39.89 | 40.38 | 39.13 | 39.96 | 5,957,123 | +0.06(+0.15%) |
Mar 13, 2015 | 40.41 | 40.41 | 39.76 | 39.90 | 5,119,250 | -0.78(-1.91%) |
Mar 12, 2015 | 40.99 | 41.42 | 40.51 | 40.67 | 5,487,035 | -0.09(-0.23%) |
Mar 11, 2015 | 41.38 | 41.48 | 40.56 | 40.77 | 4,526,714 | -0.41(-0.99%) |
Mar 10, 2015 | 41.63 | 41.65 | 41.18 | 41.18 | 5,393,393 | -0.85(-2.03%) |
Mar 09, 2015 | 41.86 | 42.16 | 41.80 | 42.03 | 3,296,421 | +0.26(+0.61%) |
Mar 06, 2015 | 42.58 | 42.59 | 41.56 | 41.77 | 8,214,566 | -1.19(-2.78%) |
Mar 05, 2015 | 44.21 | 44.28 | 42.43 | 42.97 | 8,201,358 | -1.25(-2.83%) |
Mar 04, 2015 | 44.80 | 44.82 | 44.10 | 44.22 | 3,878,579 | -0.61(-1.35%) |
Mar 03, 2015 | 45.25 | 45.34 | 44.75 | 44.82 | 3,424,144 | -0.57(-1.26%) |
Mar 02, 2015 | 45.03 | 45.41 | 44.33 | 45.40 | 3,191,957 | +0.23(+0.51%) |
Feb 27, 2015 | 45.01 | 45.29 | 44.86 | 45.17 | 5,089,385 | +0.05(+0.11%) |
Feb 26, 2015 | 45.32 | 45.44 | 44.69 | 45.12 | 4,431,148 | -0.31(-0.67%) |
Feb 25, 2015 | 45.09 | 45.65 | 45.06 | 45.42 | 4,168,319 | +0.31(+0.70%) |
Feb 24, 2015 | 45.17 | 45.31 | 44.93 | 45.11 | 2,931,532 | +0.19(+0.42%) |
Feb 23, 2015 | 44.96 | 45.23 | 44.75 | 44.92 | 3,632,435 | -0.09(-0.21%) |
Feb 20, 2015 | 44.88 | 45.04 | 44.55 | 45.01 | 4,160,869 | +0.05(+0.11%) |
Feb 19, 2015 | 44.50 | 45.06 | 44.18 | 44.96 | 3,138,902 | +0.30(+0.66%) |
Feb 18, 2015 | 44.43 | 44.67 | 43.96 | 44.67 | 3,931,605 | +0.56(+1.27%) |
Feb 17, 2015 | 44.45 | 44.45 | 43.93 | 44.11 | 4,790,707 | -0.27(-0.61%) |
Feb 13, 2015 | 44.16 | 44.38 | 44.38 | 44.38 | 4,086,760 | +0.25(+0.56%) |
Feb 12, 2015 | 44.39 | 44.41 | 43.86 | 44.13 | 5,047,078 | +0.72(+1.66%) |
Feb 11, 2015 | 43.27 | 44.24 | 42.72 | 43.41 | 6,141,660 | +0.35(+0.81%) |
Feb 10, 2015 | 43.01 | 43.10 | 42.50 | 43.06 | 3,728,701 | +0.25(+0.57%) |
Feb 09, 2015 | 42.57 | 43.03 | 42.33 | 42.82 | 4,981,726 | +0.67(+1.59%) |
Feb 06, 2015 | 42.16 | 42.26 | 41.85 | 42.15 | 2,505,603 | -0.08(-0.18%) |
Feb 05, 2015 | 42.15 | 42.26 | 41.84 | 42.22 | 2,791,915 | +0.38(+0.91%) |
Feb 04, 2015 | 42.10 | 42.18 | 41.77 | 41.84 | 3,420,039 | -0.66(-1.56%) |
Feb 03, 2015 | 41.70 | 42.66 | 41.63 | 42.50 | 5,106,928 | +0.87(+2.10%) |
Feb 02, 2015 | 41.48 | 41.77 | 41.05 | 41.63 | 3,483,172 | +0.34(+0.82%) |
Jan 30, 2015 | 40.47 | 41.98 | 40.35 | 41.29 | 6,056,112 | +0.40(+0.97%) |
Jan 29, 2015 | 40.76 | 40.94 | 40.31 | 40.89 | 4,094,135 | +0.44(+1.09%) |
Jan 28, 2015 | 41.48 | 41.51 | 40.36 | 40.45 | 3,389,639 | -0.77(-1.87%) |
Jan 27, 2015 | 40.66 | 41.60 | 40.65 | 41.22 | 3,488,998 | +0.23(+0.56%) |
Jan 26, 2015 | 40.55 | 41.08 | 40.53 | 40.99 | 4,888,121 | +0.34(+0.83%) |
Jan 23, 2015 | 41.27 | 41.27 | 40.65 | 40.65 | 3,589,144 | -0.61(-1.48%) |
Jan 22, 2015 | 41.10 | 41.29 | 40.71 | 41.27 | 5,231,876 | +0.42(+1.02%) |
Jan 21, 2015 | 40.56 | 41.03 | 40.26 | 40.85 | 9,994,956 | +0.44(+1.09%) |
Jan 20, 2015 | 40.15 | 40.54 | 39.50 | 40.41 | 8,119,438 | +1.41(+3.61%) |
Jan 16, 2015 | 38.54 | 39.06 | 38.38 | 39.00 | 3,320,770 | +0.47(+1.23%) |
Jan 15, 2015 | 38.96 | 39.16 | 38.49 | 38.53 | 2,629,134 | -0.06(-0.15%) |
Jan 14, 2015 | 38.59 | 38.94 | 37.97 | 38.59 | 4,619,951 | +0.04(+0.11%) |
Jan 13, 2015 | 39.09 | 39.22 | 38.13 | 38.54 | 3,280,901 | -0.77(-1.96%) |
Jan 12, 2015 | 39.12 | 39.43 | 38.36 | 39.31 | 4,110,446 | +0.34(+0.87%) |
Jan 09, 2015 | 39.48 | 39.50 | 38.77 | 38.98 | 2,426,784 | -0.31(-0.80%) |
Jan 08, 2015 | 39.16 | 39.37 | 39.03 | 39.29 | 3,406,338 | +0.46(+1.18%) |
Jan 07, 2015 | 38.83 | 39.13 | 38.64 | 38.83 | 2,870,255 | +0.20(+0.53%) |
Jan 06, 2015 | 38.39 | 38.82 | 38.05 | 38.63 | 3,880,898 | +0.51(+1.33%) |
Jan 05, 2015 | 38.51 | 38.75 | 38.00 | 38.12 | 2,437,710 | -0.70(-1.79%) |