Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.90 | 44.25 | 43.16 | 43.21 | 4,580,856 | -0.60(-1.37%) |
Mar 30, 2015 | 42.57 | 43.82 | 42.36 | 43.81 | 5,549,022 | +1.66(+3.94%) |
Mar 27, 2015 | 41.93 | 42.32 | 41.82 | 42.15 | 3,216,552 | +0.30(+0.72%) |
Mar 26, 2015 | 41.71 | 42.12 | 41.62 | 41.85 | 4,148,741 | +0.04(+0.10%) |
Mar 25, 2015 | 42.42 | 42.72 | 41.63 | 41.81 | 3,231,178 | -0.65(-1.53%) |
Mar 24, 2015 | 42.37 | 42.62 | 42.05 | 42.46 | 3,760,114 | +0.04(+0.09%) |
Mar 23, 2015 | 42.50 | 42.97 | 42.38 | 42.42 | 2,633,035 | -0.02(-0.05%) |
Mar 20, 2015 | 41.17 | 42.50 | 41.04 | 42.44 | 4,874,658 | +1.20(+2.91%) |
Mar 19, 2015 | 41.51 | 41.97 | 41.23 | 41.24 | 2,740,773 | -0.42(-1.01%) |
Mar 18, 2015 | 40.78 | 41.78 | 40.50 | 41.66 | 4,176,922 | +0.91(+2.23%) |
Mar 17, 2015 | 40.56 | 41.05 | 40.28 | 40.75 | 2,991,715 | +0.19(+0.47%) |
Mar 16, 2015 | 40.35 | 40.97 | 40.35 | 40.56 | 3,846,589 | +0.37(+0.92%) |
Mar 13, 2015 | 40.33 | 40.45 | 40.07 | 40.19 | 3,242,194 | -0.14(-0.35%) |
Mar 12, 2015 | 40.25 | 40.57 | 40.13 | 40.33 | 14,000,692 | +0.35(+0.88%) |
Mar 11, 2015 | 40.63 | 40.69 | 39.88 | 39.98 | 5,168,486 | -0.65(-1.60%) |
Mar 10, 2015 | 40.84 | 40.97 | 40.59 | 40.63 | 2,200,221 | -0.01(-0.02%) |
Mar 09, 2015 | 40.54 | 40.85 | 40.41 | 40.64 | 2,320,541 | +0.30(+0.74%) |
Mar 06, 2015 | 41.31 | 41.31 | 40.18 | 40.34 | 4,254,641 | -1.60(-3.81%) |
Mar 05, 2015 | 41.97 | 42.75 | 41.91 | 41.94 | 3,103,580 | +0.16(+0.38%) |
Mar 04, 2015 | 42.20 | 42.22 | 41.67 | 41.78 | 1,975,448 | -0.44(-1.04%) |
Mar 03, 2015 | 42.07 | 42.34 | 41.78 | 42.22 | 2,217,741 | +0.04(+0.09%) |
Mar 02, 2015 | 42.40 | 42.84 | 42.10 | 42.18 | 2,861,589 | -0.18(-0.42%) |
Feb 27, 2015 | 41.89 | 42.39 | 41.56 | 42.36 | 2,561,223 | +0.58(+1.39%) |
Feb 26, 2015 | 42.32 | 42.32 | 41.65 | 41.78 | 3,062,580 | -0.52(-1.23%) |
Feb 25, 2015 | 42.67 | 42.73 | 41.87 | 42.30 | 3,373,432 | +0.14(+0.33%) |
Feb 24, 2015 | 43.27 | 43.36 | 42.05 | 42.16 | 5,307,131 | -1.57(-3.59%) |
Feb 23, 2015 | 43.39 | 43.74 | 43.25 | 43.73 | 3,528,624 | +0.27(+0.62%) |
Feb 20, 2015 | 43.06 | 43.55 | 42.95 | 43.46 | 4,602,766 | +0.50(+1.16%) |
Feb 19, 2015 | 43.49 | 43.55 | 42.86 | 42.96 | 2,799,181 | -0.59(-1.35%) |
Feb 18, 2015 | 43.06 | 43.55 | 42.58 | 43.55 | 2,825,293 | +0.57(+1.33%) |
Feb 17, 2015 | 43.04 | 43.59 | 42.74 | 42.98 | 3,404,703 | +0.11(+0.26%) |
Feb 13, 2015 | 42.71 | 42.87 | 42.87 | 42.87 | 3,287,800 | +0.20(+0.47%) |
Feb 12, 2015 | 42.66 | 42.95 | 42.42 | 42.67 | 3,221,544 | +0.08(+0.19%) |
Feb 11, 2015 | 42.88 | 43.28 | 42.30 | 42.59 | 3,866,851 | -0.09(-0.21%) |
Feb 10, 2015 | 43.01 | 43.10 | 41.55 | 42.68 | 8,771,681 | -0.96(-2.20%) |
Feb 09, 2015 | 43.82 | 44.14 | 43.61 | 43.64 | 2,865,833 | -0.18(-0.41%) |
Feb 06, 2015 | 45.29 | 45.29 | 43.62 | 43.82 | 4,603,073 | -1.38(-3.05%) |
Feb 05, 2015 | 44.96 | 45.23 | 44.50 | 45.20 | 3,701,136 | -0.16(-0.35%) |
Feb 04, 2015 | 46.52 | 46.54 | 45.30 | 45.36 | 5,656,435 | -1.45(-3.10%) |
Feb 03, 2015 | 47.15 | 47.30 | 46.28 | 46.81 | 3,169,993 | -0.37(-0.78%) |
Feb 02, 2015 | 47.26 | 47.28 | 46.15 | 47.18 | 3,156,937 | -0.11(-0.23%) |
Jan 30, 2015 | 48.18 | 48.29 | 47.22 | 47.29 | 6,476,818 | -0.66(-1.38%) |
Jan 29, 2015 | 47.97 | 48.22 | 47.65 | 47.95 | 2,855,954 | +0.07(+0.15%) |
Jan 28, 2015 | 48.12 | 48.61 | 47.85 | 47.88 | 3,041,823 | -0.08(-0.17%) |
Jan 27, 2015 | 47.92 | 48.25 | 47.85 | 47.96 | 2,004,714 | -0.13(-0.27%) |
Jan 26, 2015 | 47.91 | 48.15 | 47.56 | 48.09 | 2,689,031 | -0.06(-0.12%) |
Jan 23, 2015 | 48.21 | 48.44 | 47.88 | 48.15 | 3,548,133 | +0.12(+0.25%) |
Jan 22, 2015 | 47.75 | 48.12 | 47.34 | 48.03 | 4,044,233 | +0.55(+1.16%) |
Jan 21, 2015 | 48.05 | 48.05 | 47.11 | 47.48 | 4,241,414 | -0.69(-1.43%) |
Jan 20, 2015 | 49.56 | 49.61 | 47.96 | 48.17 | 4,406,320 | -0.04(-0.08%) |
Jan 16, 2015 | 48.20 | 48.53 | 47.80 | 48.21 | 3,457,433 | +0.05(+0.10%) |
Jan 15, 2015 | 47.74 | 48.39 | 47.39 | 48.16 | 3,792,874 | +0.42(+0.88%) |
Jan 14, 2015 | 46.95 | 47.80 | 46.77 | 47.74 | 3,607,192 | +0.53(+1.12%) |
Jan 13, 2015 | 47.44 | 47.74 | 47.04 | 47.21 | 2,975,401 | -0.09(-0.19%) |
Jan 12, 2015 | 46.75 | 47.43 | 46.65 | 47.30 | 2,661,821 | +0.74(+1.59%) |
Jan 09, 2015 | 46.56 | 46.92 | 45.94 | 46.56 | 3,443,326 | +0.05(+0.11%) |
Jan 08, 2015 | 47.33 | 47.67 | 46.26 | 46.51 | 5,943,256 | -0.63(-1.34%) |
Jan 07, 2015 | 46.40 | 47.32 | 46.10 | 47.14 | 3,902,440 | +0.98(+2.12%) |
Jan 06, 2015 | 45.53 | 46.43 | 45.50 | 46.16 | 5,033,402 | +0.86(+1.90%) |
Jan 05, 2015 | 44.58 | 45.43 | 44.57 | 45.30 | 3,947,015 | +0.45(+1.00%) |