Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.02 | 44.66 | 44.01 | 44.03 | 1,928,484 | -0.24(-0.53%) |
Mar 30, 2015 | 44.10 | 44.30 | 43.88 | 44.26 | 2,898,140 | +0.58(+1.34%) |
Mar 27, 2015 | 43.15 | 43.70 | 43.15 | 43.68 | 2,841,352 | +0.36(+0.82%) |
Mar 26, 2015 | 43.31 | 43.50 | 43.14 | 43.32 | 4,618,653 | -0.13(-0.30%) |
Mar 25, 2015 | 44.19 | 44.26 | 43.45 | 43.45 | 5,781,108 | -0.71(-1.62%) |
Mar 24, 2015 | 43.92 | 44.37 | 43.92 | 44.17 | 4,880,677 | +0.09(+0.20%) |
Mar 23, 2015 | 43.95 | 44.36 | 43.95 | 44.08 | 3,987,241 | +0.09(+0.20%) |
Mar 20, 2015 | 43.88 | 44.06 | 43.70 | 43.99 | 2,740,599 | +0.27(+0.62%) |
Mar 19, 2015 | 43.42 | 43.74 | 43.42 | 43.72 | 3,302,654 | +0.25(+0.58%) |
Mar 18, 2015 | 43.15 | 43.55 | 42.94 | 43.47 | 3,860,532 | +0.13(+0.31%) |
Mar 17, 2015 | 43.14 | 43.37 | 43.13 | 43.33 | 2,071,776 | +0.08(+0.19%) |
Mar 16, 2015 | 43.15 | 43.31 | 43.12 | 43.25 | 5,676,671 | +0.30(+0.69%) |
Mar 13, 2015 | 43.21 | 43.22 | 42.71 | 42.95 | 3,065,735 | -0.17(-0.39%) |
Mar 12, 2015 | 42.56 | 43.15 | 42.33 | 43.12 | 3,460,708 | +0.74(+1.74%) |
Mar 11, 2015 | 42.18 | 42.62 | 42.18 | 42.39 | 3,023,266 | +0.14(+0.34%) |
Mar 10, 2015 | 42.33 | 42.48 | 42.07 | 42.24 | 4,739,747 | -0.39(-0.91%) |
Mar 09, 2015 | 42.46 | 42.68 | 42.42 | 42.63 | 2,576,590 | +0.20(+0.47%) |
Mar 06, 2015 | 42.48 | 42.84 | 42.40 | 42.43 | 4,567,723 | -0.29(-0.67%) |
Mar 05, 2015 | 42.75 | 42.91 | 42.55 | 42.72 | 1,846,093 | +0.05(+0.12%) |
Mar 04, 2015 | 42.75 | 42.82 | 42.47 | 42.66 | 3,288,351 | -0.15(-0.35%) |
Mar 03, 2015 | 43.08 | 43.13 | 42.75 | 42.82 | 2,706,145 | -0.23(-0.54%) |
Mar 02, 2015 | 42.82 | 43.12 | 42.82 | 43.05 | 2,869,254 | +0.19(+0.45%) |
Feb 27, 2015 | 42.83 | 43.02 | 42.64 | 42.86 | 3,227,597 | +0.12(+0.27%) |
Feb 26, 2015 | 42.72 | 42.84 | 42.64 | 42.74 | 2,690,485 | -0.04(-0.09%) |
Feb 25, 2015 | 42.64 | 42.93 | 42.55 | 42.78 | 4,404,833 | +0.10(+0.23%) |
Feb 24, 2015 | 42.82 | 42.91 | 42.55 | 42.68 | 3,233,854 | -0.07(-0.17%) |
Feb 23, 2015 | 42.85 | 42.93 | 42.55 | 42.75 | 3,054,653 | -0.00(-0.01%) |
Feb 20, 2015 | 42.54 | 42.82 | 42.32 | 42.76 | 2,672,327 | +0.24(+0.57%) |
Feb 19, 2015 | 42.51 | 42.65 | 42.45 | 42.52 | 3,813,195 | +0.01(+0.03%) |
Feb 18, 2015 | 42.35 | 42.59 | 42.34 | 42.50 | 3,110,814 | -0.02(-0.05%) |
Feb 17, 2015 | 42.53 | 42.59 | 42.29 | 42.52 | 1,895,278 | -0.04(-0.09%) |
Feb 13, 2015 | 42.34 | 42.56 | 42.56 | 42.56 | 9,252,666 | +0.25(+0.60%) |
Feb 12, 2015 | 41.73 | 42.35 | 41.73 | 42.31 | 5,987,097 | +0.39(+0.93%) |
Feb 11, 2015 | 41.87 | 42.08 | 41.83 | 41.92 | 3,945,088 | +0.05(+0.12%) |
Feb 10, 2015 | 41.81 | 41.96 | 41.47 | 41.87 | 3,231,079 | +0.38(+0.91%) |
Feb 09, 2015 | 41.62 | 41.75 | 41.43 | 41.49 | 4,504,577 | -0.17(-0.42%) |
Feb 06, 2015 | 41.84 | 41.84 | 41.50 | 41.66 | 4,379,920 | -0.03(-0.06%) |
Feb 05, 2015 | 41.47 | 41.90 | 41.47 | 41.69 | 4,266,974 | +0.28(+0.67%) |
Feb 04, 2015 | 41.04 | 41.60 | 40.89 | 41.41 | 5,806,753 | +0.08(+0.20%) |
Feb 03, 2015 | 40.87 | 41.38 | 40.61 | 41.33 | 8,494,950 | +0.77(+1.91%) |
Feb 02, 2015 | 40.44 | 40.61 | 39.53 | 40.56 | 13,833,652 | +0.22(+0.54%) |
Jan 30, 2015 | 40.99 | 41.07 | 40.31 | 40.34 | 7,847,077 | -0.86(-2.08%) |
Jan 29, 2015 | 40.91 | 41.22 | 40.61 | 41.20 | 4,504,720 | +0.32(+0.79%) |
Jan 28, 2015 | 41.72 | 41.79 | 40.77 | 40.87 | 7,492,630 | -0.67(-1.61%) |
Jan 27, 2015 | 41.17 | 41.76 | 41.17 | 41.54 | 4,447,962 | -0.13(-0.32%) |
Jan 26, 2015 | 41.24 | 41.69 | 41.16 | 41.68 | 4,022,245 | +0.35(+0.84%) |
Jan 23, 2015 | 41.10 | 41.44 | 40.97 | 41.33 | 7,358,174 | +0.27(+0.66%) |
Jan 22, 2015 | 40.71 | 41.13 | 40.15 | 41.06 | 4,832,778 | +0.75(+1.86%) |
Jan 21, 2015 | 40.09 | 40.35 | 39.90 | 40.31 | 3,904,398 | +0.26(+0.65%) |
Jan 20, 2015 | 40.64 | 40.95 | 39.75 | 40.05 | 4,440,149 | -0.53(-1.29%) |
Jan 16, 2015 | 39.97 | 40.62 | 39.89 | 40.57 | 7,192,956 | +0.57(+1.43%) |
Jan 15, 2015 | 40.66 | 41.20 | 40.00 | 40.00 | 6,619,856 | -0.94(-2.29%) |
Jan 14, 2015 | 40.61 | 41.02 | 40.44 | 40.94 | 9,028,910 | -0.15(-0.37%) |
Jan 13, 2015 | 41.66 | 42.02 | 40.84 | 41.09 | 5,870,358 | -0.36(-0.86%) |
Jan 12, 2015 | 41.46 | 41.65 | 41.00 | 41.45 | 5,960,575 | +0.09(+0.21%) |
Jan 09, 2015 | 41.84 | 41.90 | 41.33 | 41.36 | 6,858,040 | -0.76(-1.79%) |
Jan 08, 2015 | 42.04 | 42.19 | 41.83 | 42.12 | 9,039,851 | +0.56(+1.35%) |
Jan 07, 2015 | 41.11 | 41.56 | 40.90 | 41.56 | 5,805,586 | +1.06(+2.62%) |
Jan 06, 2015 | 40.82 | 41.14 | 40.15 | 40.50 | 5,905,408 | -0.43(-1.06%) |
Jan 05, 2015 | 41.34 | 41.34 | 40.74 | 40.93 | 4,767,419 | -0.47(-1.13%) |