Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.60 | 44.45 | 42.89 | 43.41 | 4,638,373 | -0.17(-0.39%) |
Mar 30, 2015 | 43.75 | 43.90 | 42.65 | 43.58 | 4,617,165 | +0.88(+2.06%) |
Mar 27, 2015 | 43.64 | 43.97 | 42.30 | 42.70 | 4,658,298 | -0.53(-1.23%) |
Mar 26, 2015 | 43.14 | 44.10 | 42.20 | 43.23 | 6,652,778 | +0.93(+2.20%) |
Mar 25, 2015 | 43.40 | 44.34 | 41.68 | 42.30 | 8,661,248 | +0.47(+1.12%) |
Mar 24, 2015 | 42.28 | 42.65 | 41.10 | 41.83 | 4,586,601 | -0.25(-0.59%) |
Mar 23, 2015 | 40.30 | 42.77 | 39.81 | 42.08 | 6,449,393 | +1.68(+4.16%) |
Mar 20, 2015 | 39.75 | 40.63 | 39.31 | 40.40 | 5,022,966 | +0.87(+2.20%) |
Mar 19, 2015 | 40.67 | 41.34 | 39.25 | 39.53 | 4,220,621 | -1.14(-2.80%) |
Mar 18, 2015 | 40.08 | 41.43 | 39.41 | 40.67 | 4,529,029 | +0.42(+1.04%) |
Mar 17, 2015 | 39.16 | 41.28 | 38.88 | 40.25 | 7,354,881 | +0.88(+2.24%) |
Mar 16, 2015 | 40.15 | 40.30 | 38.71 | 39.37 | 4,367,884 | -0.76(-1.89%) |
Mar 13, 2015 | 39.36 | 40.40 | 38.42 | 40.13 | 6,719,308 | +0.43(+1.08%) |
Mar 12, 2015 | 38.13 | 39.80 | 37.63 | 39.70 | 3,966,503 | +1.53(+4.01%) |
Mar 11, 2015 | 38.73 | 38.94 | 37.80 | 38.17 | 3,030,686 | -0.56(-1.45%) |
Mar 10, 2015 | 37.52 | 39.47 | 37.13 | 38.73 | 4,785,126 | +0.78(+2.06%) |
Mar 09, 2015 | 40.17 | 40.35 | 37.80 | 37.95 | 7,988,577 | -2.18(-5.43%) |
Mar 06, 2015 | 41.01 | 41.50 | 40.05 | 40.13 | 4,248,321 | -0.95(-2.31%) |
Mar 05, 2015 | 43.43 | 43.83 | 40.85 | 41.08 | 6,988,553 | -1.93(-4.49%) |
Mar 04, 2015 | 41.05 | 43.89 | 41.00 | 43.01 | 10,064,546 | +2.71(+6.72%) |
Mar 03, 2015 | 39.80 | 40.98 | 39.58 | 40.30 | 4,364,829 | +0.37(+0.93%) |
Mar 02, 2015 | 40.20 | 41.58 | 39.70 | 39.93 | 9,152,592 | -2.05(-4.88%) |
Feb 27, 2015 | 43.86 | 44.10 | 41.66 | 41.98 | 8,275,005 | -2.68(-6.00%) |
Feb 26, 2015 | 45.05 | 45.68 | 44.32 | 44.66 | 4,815,944 | -0.39(-0.87%) |
Feb 25, 2015 | 43.75 | 45.17 | 43.65 | 45.05 | 4,664,682 | +1.17(+2.67%) |
Feb 24, 2015 | 43.98 | 44.77 | 43.52 | 43.88 | 4,602,536 | -0.07(-0.16%) |
Feb 23, 2015 | 44.10 | 44.89 | 43.13 | 43.95 | 7,060,125 | -1.12(-2.49%) |
Feb 20, 2015 | 45.20 | 45.82 | 44.50 | 45.07 | 6,538,788 | -0.09(-0.20%) |
Feb 19, 2015 | 45.85 | 46.43 | 44.90 | 45.16 | 8,398,132 | -0.05(-0.11%) |
Feb 18, 2015 | 49.65 | 49.99 | 45.20 | 45.21 | 24,448,644 | -5.71(-11.21%) |
Feb 17, 2015 | 46.12 | 50.95 | 46.00 | 50.92 | 15,790,900 | +5.65(+12.48%) |
Feb 13, 2015 | 45.16 | 45.27 | 45.27 | 45.27 | 5,362,600 | -0.02(-0.04%) |
Feb 12, 2015 | 45.00 | 46.49 | 44.81 | 45.29 | 4,541,909 | +0.52(+1.16%) |
Feb 11, 2015 | 43.24 | 45.65 | 43.02 | 44.77 | 7,064,469 | +0.97(+2.21%) |
Feb 10, 2015 | 44.61 | 45.30 | 42.65 | 43.80 | 9,348,788 | -0.68(-1.53%) |
Feb 09, 2015 | 46.34 | 46.90 | 44.20 | 44.48 | 12,075,753 | -2.64(-5.60%) |
Feb 06, 2015 | 47.96 | 49.75 | 47.00 | 47.12 | 23,253,268 | -7.25(-13.33%) |
Feb 05, 2015 | 52.77 | 54.69 | 50.50 | 54.37 | 19,503,164 | +2.50(+4.82%) |
Feb 04, 2015 | 54.75 | 54.75 | 51.34 | 51.87 | 6,062,919 | -2.70(-4.95%) |
Feb 03, 2015 | 52.65 | 55.17 | 52.60 | 54.57 | 5,697,842 | +2.43(+4.66%) |
Feb 02, 2015 | 50.05 | 52.24 | 49.01 | 52.14 | 4,076,157 | +2.39(+4.80%) |
Jan 30, 2015 | 50.93 | 51.19 | 48.80 | 49.75 | 2,415,309 | -1.09(-2.14%) |
Jan 29, 2015 | 51.92 | 51.92 | 49.67 | 50.84 | 2,723,188 | -0.62(-1.20%) |
Jan 28, 2015 | 51.39 | 54.13 | 51.10 | 51.46 | 4,826,960 | +0.04(+0.08%) |
Jan 27, 2015 | 49.24 | 51.96 | 49.05 | 51.42 | 3,427,227 | +1.01(+2.00%) |
Jan 26, 2015 | 52.31 | 53.18 | 49.80 | 50.41 | 5,173,809 | -2.10(-4.00%) |
Jan 23, 2015 | 48.80 | 52.51 | 48.44 | 52.51 | 7,275,318 | +4.16(+8.60%) |
Jan 22, 2015 | 50.80 | 51.30 | 47.66 | 48.35 | 5,118,487 | -1.94(-3.86%) |
Jan 21, 2015 | 47.79 | 50.67 | 47.52 | 50.29 | 5,048,150 | +2.95(+6.23%) |
Jan 20, 2015 | 47.10 | 48.93 | 46.12 | 47.34 | 4,569,255 | -0.17(-0.36%) |
Jan 16, 2015 | 47.85 | 48.47 | 45.36 | 47.51 | 10,652,518 | -1.07(-2.20%) |
Jan 15, 2015 | 52.99 | 53.00 | 48.41 | 48.58 | 4,688,287 | -3.76(-7.18%) |
Jan 14, 2015 | 50.85 | 52.70 | 49.75 | 52.34 | 7,176,971 | +2.47(+4.95%) |
Jan 13, 2015 | 57.06 | 57.20 | 48.23 | 49.87 | 15,229,651 | -6.91(-12.17%) |
Jan 12, 2015 | 59.86 | 60.00 | 56.34 | 56.78 | 5,018,066 | -4.06(-6.67%) |
Jan 09, 2015 | 60.05 | 61.70 | 58.80 | 60.84 | 4,218,226 | +0.75(+1.25%) |
Jan 08, 2015 | 61.43 | 61.94 | 59.50 | 60.09 | 6,876,280 | -2.36(-3.78%) |
Jan 07, 2015 | 65.59 | 66.45 | 60.25 | 62.45 | 6,644,759 | -2.40(-3.70%) |
Jan 06, 2015 | 66.85 | 67.25 | 63.31 | 64.85 | 3,768,011 | -1.34(-2.02%) |
Jan 05, 2015 | 67.60 | 68.50 | 65.63 | 66.19 | 5,376,684 | -0.68(-1.02%) |