Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.82 | 47.56 | 46.54 | 47.30 | 1,921,842 | +0.50(+1.07%) |
Mar 30, 2015 | 45.99 | 46.85 | 45.72 | 46.79 | 1,365,857 | +1.15(+2.52%) |
Mar 27, 2015 | 45.19 | 46.00 | 44.92 | 45.64 | 1,047,902 | +0.36(+0.78%) |
Mar 26, 2015 | 45.06 | 45.49 | 44.68 | 45.29 | 1,354,127 | -0.09(-0.21%) |
Mar 25, 2015 | 46.07 | 46.11 | 45.38 | 45.38 | 1,408,790 | -0.61(-1.32%) |
Mar 24, 2015 | 46.05 | 46.41 | 45.86 | 45.99 | 1,201,534 | +0.08(+0.18%) |
Mar 23, 2015 | 45.83 | 46.59 | 45.70 | 45.90 | 1,509,435 | +0.22(+0.49%) |
Mar 20, 2015 | 45.86 | 45.99 | 45.48 | 45.68 | 3,359,709 | -0.02(-0.03%) |
Mar 19, 2015 | 45.78 | 45.99 | 45.36 | 45.69 | 1,750,259 | -0.25(-0.54%) |
Mar 18, 2015 | 46.06 | 46.14 | 45.09 | 45.94 | 1,244,804 | -0.13(-0.28%) |
Mar 17, 2015 | 45.81 | 46.14 | 45.49 | 46.07 | 883,370 | +0.07(+0.16%) |
Mar 16, 2015 | 45.67 | 46.15 | 45.33 | 45.99 | 1,113,372 | +0.58(+1.27%) |
Mar 13, 2015 | 46.23 | 46.74 | 45.04 | 45.42 | 1,709,343 | -0.73(-1.57%) |
Mar 12, 2015 | 45.75 | 46.29 | 45.53 | 46.14 | 1,581,694 | +0.59(+1.30%) |
Mar 11, 2015 | 44.88 | 46.05 | 44.88 | 45.55 | 972,101 | -0.33(-0.72%) |
Mar 10, 2015 | 46.00 | 46.10 | 45.62 | 45.88 | 1,155,911 | -0.46(-1.00%) |
Mar 09, 2015 | 46.31 | 46.62 | 46.02 | 46.35 | 832,322 | +0.24(+0.52%) |
Mar 06, 2015 | 46.55 | 46.56 | 45.93 | 46.11 | 1,549,253 | -0.58(-1.25%) |
Mar 05, 2015 | 46.83 | 47.00 | 46.47 | 46.69 | 1,046,521 | +0.00(+0.00%) |
Mar 04, 2015 | 47.31 | 46.91 | 46.45 | 46.69 | 863,557 | -0.22(-0.46%) |
Mar 03, 2015 | 46.97 | 47.25 | 46.72 | 46.91 | 951,689 | -0.32(-0.68%) |
Mar 02, 2015 | 46.70 | 47.47 | 46.66 | 47.23 | 932,919 | +0.62(+1.34%) |
Feb 27, 2015 | 46.82 | 46.94 | 46.37 | 46.60 | 977,273 | -0.14(-0.30%) |
Feb 26, 2015 | 46.37 | 46.82 | 46.24 | 46.74 | 812,902 | +0.31(+0.68%) |
Feb 25, 2015 | 46.51 | 46.95 | 46.35 | 46.43 | 1,392,216 | +0.02(+0.05%) |
Feb 24, 2015 | 46.49 | 46.58 | 46.23 | 46.41 | 770,276 | +0.02(+0.05%) |
Feb 23, 2015 | 46.35 | 46.38 | 46.03 | 46.38 | 1,832,535 | +0.14(+0.31%) |
Feb 20, 2015 | 45.62 | 46.35 | 44.94 | 46.24 | 2,230,581 | +0.04(+0.08%) |
Feb 19, 2015 | 46.56 | 46.67 | 45.99 | 46.20 | 2,605,591 | -0.25(-0.55%) |
Feb 18, 2015 | 46.76 | 46.91 | 46.10 | 46.46 | 1,627,096 | -0.26(-0.56%) |
Feb 17, 2015 | 46.80 | 47.11 | 46.41 | 46.72 | 1,753,915 | -0.20(-0.42%) |
Feb 13, 2015 | 46.49 | 46.92 | 46.92 | 46.92 | 1,920,398 | +0.43(+0.92%) |
Feb 12, 2015 | 45.98 | 46.61 | 45.91 | 46.49 | 1,258,076 | +0.72(+1.57%) |
Feb 11, 2015 | 46.38 | 46.69 | 45.70 | 45.77 | 2,215,069 | -0.31(-0.67%) |
Feb 10, 2015 | 45.52 | 46.17 | 44.75 | 46.08 | 3,771,159 | +1.46(+3.27%) |
Feb 09, 2015 | 43.68 | 45.37 | 42.78 | 44.62 | 6,588,468 | +2.93(+7.03%) |
Feb 06, 2015 | 41.90 | 42.07 | 41.33 | 41.69 | 2,071,126 | -0.29(-0.69%) |
Feb 05, 2015 | 42.29 | 42.46 | 41.80 | 41.98 | 1,377,368 | -0.34(-0.80%) |
Feb 04, 2015 | 42.02 | 42.93 | 42.02 | 42.31 | 1,758,559 | +0.33(+0.77%) |
Feb 03, 2015 | 41.13 | 42.08 | 41.11 | 41.99 | 1,009,284 | +1.08(+2.64%) |
Feb 02, 2015 | 40.89 | 41.06 | 40.31 | 40.91 | 1,824,398 | -0.16(-0.40%) |
Jan 30, 2015 | 41.39 | 41.64 | 40.82 | 41.07 | 1,748,651 | -0.31(-0.76%) |
Jan 29, 2015 | 40.86 | 41.48 | 40.82 | 41.39 | 1,754,036 | +0.53(+1.31%) |
Jan 28, 2015 | 40.66 | 41.12 | 40.61 | 40.85 | 1,545,122 | +0.30(+0.73%) |
Jan 27, 2015 | 40.30 | 40.83 | 39.84 | 40.56 | 2,044,206 | -0.15(-0.36%) |
Jan 26, 2015 | 39.90 | 41.33 | 39.53 | 40.70 | 3,332,626 | -0.07(-0.16%) |
Jan 23, 2015 | 39.75 | 40.95 | 39.11 | 40.77 | 3,451,303 | +0.82(+2.04%) |
Jan 22, 2015 | 39.49 | 40.10 | 39.15 | 39.95 | 1,537,064 | +0.76(+1.93%) |
Jan 21, 2015 | 38.53 | 39.23 | 38.44 | 39.20 | 1,487,145 | +0.55(+1.42%) |
Jan 20, 2015 | 38.68 | 39.18 | 38.21 | 38.65 | 2,248,132 | -0.34(-0.88%) |
Jan 16, 2015 | 38.49 | 39.02 | 38.46 | 38.99 | 1,431,449 | +0.43(+1.12%) |
Jan 15, 2015 | 38.79 | 38.93 | 38.42 | 38.56 | 1,736,712 | -0.18(-0.46%) |
Jan 14, 2015 | 38.38 | 38.89 | 38.27 | 38.74 | 1,978,283 | +0.22(+0.56%) |
Jan 13, 2015 | 38.95 | 39.46 | 38.16 | 38.52 | 1,911,336 | -0.52(-1.33%) |
Jan 12, 2015 | 39.27 | 39.34 | 38.81 | 39.04 | 2,415,391 | -0.45(-1.15%) |
Jan 09, 2015 | 40.80 | 41.04 | 39.43 | 39.49 | 2,044,193 | -1.32(-3.24%) |
Jan 08, 2015 | 40.77 | 40.83 | 39.89 | 40.82 | 2,418,057 | +0.24(+0.60%) |
Jan 07, 2015 | 40.55 | 40.84 | 39.64 | 40.57 | 2,559,604 | +0.19(+0.48%) |
Jan 06, 2015 | 41.10 | 41.25 | 40.37 | 40.38 | 1,224,253 | -0.53(-1.31%) |
Jan 05, 2015 | 40.67 | 41.04 | 40.52 | 40.91 | 1,424,144 | +0.12(+0.29%) |