Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.10 | 43.56 | 42.67 | 43.07 | 2,816,268 | -0.42(-0.96%) |
Mar 30, 2015 | 43.42 | 43.87 | 42.67 | 43.49 | 4,100,366 | +0.46(+1.07%) |
Mar 27, 2015 | 43.36 | 43.37 | 42.60 | 43.03 | 2,594,307 | -0.70(-1.61%) |
Mar 26, 2015 | 44.42 | 44.65 | 43.26 | 43.73 | 3,293,039 | +0.03(+0.06%) |
Mar 25, 2015 | 43.39 | 44.13 | 42.93 | 43.71 | 3,378,939 | +0.59(+1.38%) |
Mar 24, 2015 | 43.40 | 43.63 | 42.22 | 43.11 | 3,820,919 | -0.24(-0.55%) |
Mar 23, 2015 | 43.13 | 44.09 | 43.03 | 43.35 | 3,468,756 | +0.22(+0.51%) |
Mar 20, 2015 | 42.56 | 43.14 | 42.26 | 43.13 | 12,255,847 | +1.34(+3.19%) |
Mar 19, 2015 | 41.62 | 41.87 | 41.03 | 41.80 | 2,923,176 | -0.56(-1.33%) |
Mar 18, 2015 | 40.28 | 42.75 | 39.85 | 42.36 | 3,266,358 | +1.84(+4.54%) |
Mar 17, 2015 | 40.09 | 40.69 | 39.90 | 40.52 | 2,540,144 | -0.05(-0.12%) |
Mar 16, 2015 | 39.21 | 40.60 | 38.58 | 40.57 | 5,589,639 | +1.03(+2.59%) |
Mar 13, 2015 | 39.62 | 39.69 | 38.59 | 39.54 | 3,637,520 | -0.49(-1.23%) |
Mar 12, 2015 | 41.22 | 41.22 | 39.82 | 40.04 | 3,228,063 | -0.78(-1.91%) |
Mar 11, 2015 | 40.85 | 40.90 | 40.10 | 40.81 | 3,698,064 | +0.11(+0.26%) |
Mar 10, 2015 | 40.93 | 41.50 | 40.67 | 40.71 | 3,358,095 | -0.90(-2.17%) |
Mar 09, 2015 | 42.26 | 42.62 | 41.23 | 41.61 | 3,098,492 | -0.90(-2.11%) |
Mar 06, 2015 | 42.74 | 43.40 | 42.43 | 42.51 | 3,085,615 | -0.59(-1.38%) |
Mar 05, 2015 | 41.94 | 43.17 | 41.22 | 43.10 | 2,602,953 | +0.94(+2.24%) |
Mar 04, 2015 | 42.48 | 42.60 | 41.19 | 42.16 | 3,381,760 | -0.44(-1.04%) |
Mar 03, 2015 | 41.62 | 42.83 | 41.31 | 42.60 | 2,900,710 | +1.03(+2.47%) |
Mar 02, 2015 | 42.43 | 42.24 | 41.08 | 41.58 | 3,651,314 | -0.85(-2.01%) |
Feb 27, 2015 | 42.05 | 42.71 | 42.04 | 42.43 | 3,052,150 | +0.54(+1.30%) |
Feb 26, 2015 | 42.54 | 42.84 | 41.71 | 41.89 | 3,579,362 | -0.92(-2.14%) |
Feb 25, 2015 | 42.82 | 43.07 | 41.57 | 42.81 | 3,710,084 | +0.22(+0.52%) |
Feb 24, 2015 | 43.17 | 43.33 | 41.86 | 42.59 | 3,748,108 | -0.19(-0.44%) |
Feb 23, 2015 | 43.43 | 43.70 | 42.36 | 42.78 | 4,423,303 | -1.35(-3.05%) |
Feb 20, 2015 | 44.53 | 44.77 | 43.69 | 44.12 | 2,346,059 | -0.32(-0.73%) |
Feb 19, 2015 | 43.37 | 45.28 | 43.23 | 44.45 | 3,487,442 | -0.30(-0.68%) |
Feb 18, 2015 | 44.06 | 44.80 | 43.63 | 44.75 | 3,254,128 | -0.27(-0.59%) |
Feb 17, 2015 | 43.71 | 45.28 | 43.08 | 45.02 | 3,801,769 | +0.99(+2.24%) |
Feb 13, 2015 | 42.52 | 44.03 | 44.03 | 44.03 | 4,037,910 | +2.29(+5.49%) |
Feb 12, 2015 | 42.06 | 42.87 | 41.59 | 41.74 | 2,892,683 | +0.41(+1.00%) |
Feb 11, 2015 | 40.59 | 41.64 | 40.35 | 41.33 | 3,154,921 | -0.22(-0.54%) |
Feb 10, 2015 | 43.17 | 43.17 | 40.92 | 41.55 | 6,548,062 | -2.02(-4.64%) |
Feb 09, 2015 | 43.06 | 44.01 | 42.93 | 43.57 | 4,459,384 | +0.98(+2.29%) |
Feb 06, 2015 | 42.36 | 43.02 | 41.56 | 42.60 | 4,356,441 | +0.59(+1.40%) |
Feb 05, 2015 | 41.89 | 42.15 | 40.71 | 42.01 | 5,436,396 | +0.85(+2.07%) |
Feb 04, 2015 | 41.35 | 42.86 | 40.20 | 41.16 | 8,034,635 | -1.33(-3.14%) |
Feb 03, 2015 | 41.11 | 42.63 | 40.95 | 42.49 | 9,010,416 | +2.60(+6.51%) |
Feb 02, 2015 | 37.99 | 40.08 | 37.87 | 39.89 | 6,001,297 | +2.59(+6.95%) |
Jan 30, 2015 | 35.79 | 37.97 | 35.47 | 37.30 | 6,274,563 | +1.32(+3.65%) |
Jan 29, 2015 | 34.94 | 36.25 | 33.82 | 35.98 | 10,531,367 | -1.38(-3.70%) |
Jan 28, 2015 | 39.90 | 39.90 | 37.11 | 37.37 | 6,689,076 | -2.59(-6.49%) |
Jan 27, 2015 | 39.96 | 40.53 | 39.48 | 39.96 | 3,761,386 | -0.27(-0.67%) |
Jan 26, 2015 | 39.54 | 40.25 | 39.23 | 40.23 | 2,317,751 | +0.80(+2.03%) |
Jan 23, 2015 | 40.15 | 40.70 | 39.24 | 39.43 | 4,088,989 | -0.82(-2.04%) |
Jan 22, 2015 | 40.25 | 40.39 | 39.29 | 40.25 | 3,311,871 | +0.22(+0.55%) |
Jan 21, 2015 | 39.21 | 40.08 | 38.84 | 40.03 | 2,802,740 | +1.31(+3.38%) |
Jan 20, 2015 | 39.73 | 39.73 | 38.10 | 38.72 | 2,769,465 | -1.03(-2.58%) |
Jan 16, 2015 | 38.11 | 39.75 | 39.75 | 39.75 | 3,224,897 | +2.06(+5.47%) |
Jan 15, 2015 | 38.34 | 39.14 | 37.65 | 37.69 | 3,321,334 | -0.66(-1.71%) |
Jan 14, 2015 | 37.79 | 38.42 | 37.04 | 38.34 | 5,097,802 | +0.14(+0.38%) |
Jan 13, 2015 | 37.19 | 38.46 | 37.00 | 38.20 | 4,450,141 | +1.02(+2.75%) |
Jan 12, 2015 | 37.37 | 37.38 | 36.44 | 37.18 | 4,361,038 | -0.90(-2.35%) |
Jan 09, 2015 | 38.11 | 38.35 | 37.05 | 38.07 | 4,966,284 | +0.00(+0.00%) |
Jan 08, 2015 | 37.64 | 38.76 | 37.53 | 38.07 | 7,077,130 | +0.84(+2.25%) |
Jan 07, 2015 | 39.08 | 39.35 | 36.57 | 37.24 | 8,247,872 | -2.63(-6.60%) |
Jan 06, 2015 | 40.70 | 41.51 | 39.12 | 39.87 | 3,467,069 | -1.14(-2.78%) |
Jan 05, 2015 | 41.34 | 41.46 | 40.39 | 41.01 | 3,185,850 | -1.16(-2.76%) |