Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.56 | 43.43 | 42.35 | 42.89 | 4,408,655 | -0.28(-0.66%) |
Mar 30, 2015 | 42.62 | 43.25 | 42.33 | 43.18 | 4,567,353 | +1.11(+2.64%) |
Mar 27, 2015 | 42.59 | 42.59 | 41.92 | 42.07 | 3,202,185 | -0.65(-1.52%) |
Mar 26, 2015 | 43.34 | 43.51 | 42.41 | 42.72 | 5,358,716 | +0.30(+0.70%) |
Mar 25, 2015 | 41.57 | 42.92 | 41.49 | 42.42 | 8,692,335 | +1.28(+3.11%) |
Mar 24, 2015 | 41.31 | 41.66 | 41.07 | 41.14 | 4,033,851 | -0.09(-0.22%) |
Mar 23, 2015 | 41.79 | 42.12 | 41.21 | 41.23 | 3,985,992 | -0.49(-1.18%) |
Mar 20, 2015 | 41.85 | 42.40 | 41.67 | 41.72 | 6,097,567 | +0.28(+0.69%) |
Mar 19, 2015 | 42.03 | 42.28 | 41.38 | 41.44 | 3,146,944 | -1.41(-3.29%) |
Mar 18, 2015 | 40.68 | 43.09 | 40.54 | 42.84 | 4,968,811 | +1.56(+3.77%) |
Mar 17, 2015 | 41.41 | 41.73 | 40.92 | 41.29 | 3,541,176 | -0.50(-1.19%) |
Mar 16, 2015 | 40.62 | 41.82 | 40.39 | 41.78 | 5,017,269 | +0.75(+1.82%) |
Mar 13, 2015 | 40.22 | 41.07 | 40.08 | 41.04 | 5,191,042 | +0.38(+0.93%) |
Mar 12, 2015 | 41.22 | 41.32 | 40.60 | 40.66 | 4,679,699 | -0.48(-1.16%) |
Mar 11, 2015 | 41.53 | 41.59 | 40.87 | 41.14 | 10,541,191 | +0.78(+1.92%) |
Mar 10, 2015 | 40.69 | 41.15 | 40.34 | 40.36 | 3,966,891 | -0.74(-1.81%) |
Mar 09, 2015 | 41.80 | 42.12 | 41.09 | 41.10 | 3,939,507 | -0.81(-1.93%) |
Mar 06, 2015 | 42.40 | 42.63 | 41.87 | 41.91 | 6,456,688 | -1.17(-2.71%) |
Mar 05, 2015 | 43.65 | 43.65 | 43.07 | 43.08 | 3,529,422 | -0.73(-1.66%) |
Mar 04, 2015 | 43.51 | 43.90 | 42.87 | 43.81 | 5,287,929 | +0.43(+1.00%) |
Mar 03, 2015 | 43.03 | 43.88 | 42.95 | 43.38 | 5,105,008 | +0.28(+0.64%) |
Mar 02, 2015 | 43.62 | 43.59 | 42.65 | 43.10 | 6,395,132 | -0.52(-1.19%) |
Feb 27, 2015 | 44.43 | 44.57 | 43.56 | 43.62 | 4,628,927 | -0.68(-1.53%) |
Feb 26, 2015 | 45.84 | 45.99 | 44.09 | 44.30 | 5,027,184 | -2.05(-4.43%) |
Feb 25, 2015 | 45.84 | 46.41 | 45.31 | 46.35 | 4,738,345 | +0.43(+0.94%) |
Feb 24, 2015 | 45.73 | 45.96 | 45.25 | 45.92 | 4,225,501 | +0.63(+1.39%) |
Feb 23, 2015 | 44.73 | 45.60 | 44.39 | 45.29 | 3,196,022 | +0.09(+0.20%) |
Feb 20, 2015 | 45.45 | 45.83 | 44.85 | 45.20 | 3,912,694 | -0.42(-0.92%) |
Feb 19, 2015 | 44.17 | 45.89 | 44.04 | 45.62 | 5,987,648 | +0.33(+0.72%) |
Feb 18, 2015 | 45.94 | 46.64 | 45.00 | 45.29 | 9,657,710 | -1.91(-4.05%) |
Feb 17, 2015 | 46.83 | 47.51 | 46.61 | 47.20 | 6,468,904 | +0.13(+0.27%) |
Feb 13, 2015 | 47.22 | 47.08 | 47.08 | 47.08 | 6,879,809 | +0.49(+1.05%) |
Feb 12, 2015 | 46.45 | 46.94 | 46.10 | 46.59 | 6,966,030 | +0.84(+1.83%) |
Feb 11, 2015 | 44.62 | 45.78 | 44.23 | 45.75 | 5,483,823 | +0.30(+0.65%) |
Feb 10, 2015 | 45.82 | 45.84 | 44.40 | 45.45 | 6,010,645 | -0.39(-0.85%) |
Feb 09, 2015 | 46.49 | 46.64 | 45.77 | 45.84 | 5,564,973 | -0.38(-0.83%) |
Feb 06, 2015 | 46.54 | 46.68 | 45.94 | 46.23 | 6,855,540 | +0.19(+0.42%) |
Feb 05, 2015 | 45.71 | 46.32 | 45.38 | 46.03 | 7,412,090 | +0.71(+1.56%) |
Feb 04, 2015 | 44.43 | 45.52 | 44.16 | 45.33 | 7,422,896 | -0.05(-0.11%) |
Feb 03, 2015 | 45.18 | 45.99 | 44.85 | 45.38 | 9,103,651 | +0.87(+1.96%) |
Feb 02, 2015 | 43.44 | 44.51 | 43.09 | 44.50 | 6,465,711 | +1.82(+4.26%) |
Jan 30, 2015 | 41.16 | 43.15 | 40.85 | 42.68 | 5,355,080 | +1.10(+2.64%) |
Jan 29, 2015 | 41.74 | 41.93 | 40.30 | 41.59 | 4,359,139 | +0.21(+0.50%) |
Jan 28, 2015 | 43.56 | 43.58 | 41.31 | 41.38 | 6,710,726 | -2.60(-5.91%) |
Jan 27, 2015 | 43.36 | 44.31 | 42.94 | 43.98 | 3,865,352 | +0.27(+0.62%) |
Jan 26, 2015 | 42.78 | 44.02 | 42.51 | 43.71 | 4,711,633 | +1.10(+2.59%) |
Jan 23, 2015 | 43.17 | 43.64 | 42.59 | 42.61 | 5,645,565 | -0.77(-1.78%) |
Jan 22, 2015 | 43.90 | 44.04 | 42.44 | 43.38 | 5,490,016 | -0.25(-0.57%) |
Jan 21, 2015 | 42.78 | 43.68 | 42.46 | 43.63 | 5,650,142 | +1.39(+3.29%) |
Jan 20, 2015 | 42.21 | 42.49 | 41.36 | 42.24 | 6,734,529 | -0.75(-1.75%) |
Jan 16, 2015 | 41.34 | 43.07 | 41.28 | 42.99 | 7,415,747 | +2.01(+4.91%) |
Jan 15, 2015 | 41.43 | 42.61 | 40.92 | 40.98 | 5,294,824 | -0.45(-1.09%) |
Jan 14, 2015 | 41.27 | 42.05 | 40.59 | 41.43 | 8,435,277 | -0.28(-0.66%) |
Jan 13, 2015 | 41.98 | 42.34 | 41.41 | 41.71 | 6,935,391 | -0.17(-0.41%) |
Jan 12, 2015 | 41.93 | 42.20 | 41.02 | 41.88 | 6,118,300 | -0.91(-2.12%) |
Jan 09, 2015 | 42.49 | 43.00 | 41.83 | 42.78 | 5,021,481 | +0.42(+0.99%) |
Jan 08, 2015 | 41.61 | 42.81 | 41.08 | 42.37 | 6,426,931 | +1.45(+3.55%) |
Jan 07, 2015 | 41.14 | 41.74 | 40.64 | 40.91 | 5,942,702 | +0.19(+0.47%) |
Jan 06, 2015 | 41.50 | 41.92 | 40.21 | 40.72 | 6,616,330 | -0.85(-2.04%) |
Jan 05, 2015 | 42.27 | 42.27 | 40.94 | 41.57 | 5,460,638 | -1.60(-3.71%) |