Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.94 | 47.08 | 46.69 | 46.99 | 2,846,796 | -0.14(-0.29%) |
Mar 30, 2015 | 47.38 | 47.46 | 47.12 | 47.12 | 1,948,765 | -0.02(-0.05%) |
Mar 27, 2015 | 46.98 | 47.23 | 46.83 | 47.15 | 2,536,228 | +0.17(+0.36%) |
Mar 26, 2015 | 47.75 | 47.75 | 46.95 | 46.98 | 2,981,349 | -0.78(-1.63%) |
Mar 25, 2015 | 48.64 | 48.76 | 47.68 | 47.76 | 2,814,370 | -0.71(-1.46%) |
Mar 24, 2015 | 48.44 | 48.64 | 48.22 | 48.46 | 1,507,280 | +0.16(+0.34%) |
Mar 23, 2015 | 48.40 | 48.45 | 48.11 | 48.30 | 1,764,286 | +0.21(+0.44%) |
Mar 20, 2015 | 48.20 | 48.49 | 47.84 | 48.09 | 4,178,871 | +0.75(+1.58%) |
Mar 19, 2015 | 47.68 | 47.91 | 47.05 | 47.34 | 2,654,182 | -0.71(-1.48%) |
Mar 18, 2015 | 46.49 | 48.15 | 46.23 | 48.06 | 5,288,651 | +1.47(+3.15%) |
Mar 17, 2015 | 46.75 | 46.77 | 46.40 | 46.59 | 4,075,401 | -0.24(-0.52%) |
Mar 16, 2015 | 46.72 | 47.00 | 46.42 | 46.83 | 2,140,057 | +0.41(+0.87%) |
Mar 13, 2015 | 46.40 | 46.46 | 45.96 | 46.43 | 2,509,257 | -0.18(-0.38%) |
Mar 12, 2015 | 46.33 | 46.69 | 46.18 | 46.60 | 2,560,502 | +0.82(+1.79%) |
Mar 11, 2015 | 45.19 | 45.93 | 45.12 | 45.79 | 2,866,762 | +0.59(+1.31%) |
Mar 10, 2015 | 45.40 | 45.60 | 45.13 | 45.19 | 3,201,557 | -0.68(-1.48%) |
Mar 09, 2015 | 45.89 | 46.00 | 45.71 | 45.88 | 1,826,081 | -0.02(-0.05%) |
Mar 06, 2015 | 46.24 | 46.30 | 45.83 | 45.90 | 4,393,225 | -1.11(-2.36%) |
Mar 05, 2015 | 47.21 | 47.49 | 46.89 | 47.01 | 2,972,698 | -0.29(-0.62%) |
Mar 04, 2015 | 47.55 | 47.92 | 47.02 | 47.30 | 2,650,850 | -0.62(-1.29%) |
Mar 03, 2015 | 48.11 | 48.19 | 47.84 | 47.92 | 2,551,174 | -0.33(-0.69%) |
Mar 02, 2015 | 48.76 | 48.81 | 47.92 | 48.25 | 2,607,095 | -0.56(-1.15%) |
Feb 27, 2015 | 48.65 | 49.04 | 48.49 | 48.81 | 2,231,418 | +0.15(+0.32%) |
Feb 26, 2015 | 48.35 | 48.74 | 48.16 | 48.66 | 1,298,492 | +0.32(+0.65%) |
Feb 25, 2015 | 48.44 | 48.68 | 48.22 | 48.34 | 2,018,441 | -0.13(-0.27%) |
Feb 24, 2015 | 47.85 | 48.60 | 47.52 | 48.47 | 2,869,182 | +0.69(+1.44%) |
Feb 23, 2015 | 47.67 | 47.86 | 47.47 | 47.78 | 1,776,631 | -0.09(-0.19%) |
Feb 20, 2015 | 47.49 | 47.97 | 47.16 | 47.87 | 1,488,196 | +0.25(+0.53%) |
Feb 19, 2015 | 47.50 | 47.92 | 47.28 | 47.62 | 1,279,194 | -0.29(-0.61%) |
Feb 18, 2015 | 47.80 | 48.23 | 47.55 | 47.91 | 1,724,763 | -0.07(-0.15%) |
Feb 17, 2015 | 47.89 | 48.02 | 47.25 | 47.98 | 1,755,195 | +0.07(+0.15%) |
Feb 13, 2015 | 47.63 | 47.91 | 47.91 | 47.91 | 2,149,120 | +0.26(+0.54%) |
Feb 12, 2015 | 46.43 | 47.83 | 46.43 | 47.65 | 5,196,181 | +1.73(+3.78%) |
Feb 11, 2015 | 46.64 | 46.74 | 45.63 | 45.92 | 5,761,138 | -1.17(-2.48%) |
Feb 10, 2015 | 47.58 | 47.71 | 46.99 | 47.08 | 2,211,454 | -0.56(-1.17%) |
Feb 09, 2015 | 47.21 | 47.83 | 47.21 | 47.64 | 2,234,902 | +0.22(+0.46%) |
Feb 06, 2015 | 46.95 | 47.54 | 46.95 | 47.42 | 3,416,325 | -0.04(-0.09%) |
Feb 05, 2015 | 46.86 | 47.58 | 46.77 | 47.46 | 2,633,651 | +0.84(+1.81%) |
Feb 04, 2015 | 46.65 | 47.25 | 46.48 | 46.62 | 2,651,425 | -0.32(-0.69%) |
Feb 03, 2015 | 47.00 | 47.19 | 46.63 | 46.95 | 6,498,368 | +0.71(+1.53%) |
Feb 02, 2015 | 45.84 | 46.43 | 45.70 | 46.24 | 2,899,997 | +0.64(+1.40%) |
Jan 30, 2015 | 45.84 | 46.26 | 45.49 | 45.60 | 4,671,162 | -1.41(-3.00%) |
Jan 29, 2015 | 47.21 | 47.36 | 46.60 | 47.01 | 2,463,199 | -0.47(-0.99%) |
Jan 28, 2015 | 48.09 | 48.44 | 47.32 | 47.48 | 3,601,740 | -0.88(-1.83%) |
Jan 27, 2015 | 48.23 | 48.48 | 47.98 | 48.36 | 2,152,291 | -0.22(-0.45%) |
Jan 26, 2015 | 48.36 | 48.83 | 48.12 | 48.58 | 1,855,972 | +0.19(+0.39%) |
Jan 23, 2015 | 48.70 | 48.83 | 48.31 | 48.40 | 2,739,398 | -0.45(-0.93%) |
Jan 22, 2015 | 48.26 | 48.96 | 48.05 | 48.85 | 4,895,728 | +1.12(+2.34%) |
Jan 21, 2015 | 47.54 | 47.87 | 47.21 | 47.73 | 3,447,549 | +0.43(+0.91%) |
Jan 20, 2015 | 47.24 | 47.60 | 46.71 | 47.30 | 2,659,948 | +0.15(+0.31%) |
Jan 16, 2015 | 46.58 | 47.28 | 46.48 | 47.16 | 3,039,265 | +0.57(+1.22%) |
Jan 15, 2015 | 47.46 | 47.46 | 46.46 | 46.59 | 2,569,756 | -0.45(-0.96%) |
Jan 14, 2015 | 46.62 | 47.24 | 46.29 | 47.04 | 2,733,949 | -0.06(-0.12%) |
Jan 13, 2015 | 47.75 | 48.00 | 46.78 | 47.10 | 3,294,279 | -0.21(-0.45%) |
Jan 12, 2015 | 47.89 | 48.00 | 47.15 | 47.31 | 2,649,978 | -0.69(-1.44%) |
Jan 09, 2015 | 48.10 | 48.21 | 47.66 | 48.00 | 3,370,578 | +0.22(+0.46%) |
Jan 08, 2015 | 47.48 | 48.19 | 47.41 | 47.78 | 4,121,432 | +0.72(+1.53%) |
Jan 07, 2015 | 46.66 | 47.26 | 46.42 | 47.06 | 3,305,638 | +1.09(+2.38%) |
Jan 06, 2015 | 45.77 | 46.22 | 45.37 | 45.96 | 3,727,860 | +0.43(+0.94%) |
Jan 05, 2015 | 46.63 | 46.63 | 45.17 | 45.53 | 5,638,810 | -1.39(-2.95%) |