Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.63 | 40.18 | 39.43 | 40.00 | 18,022,932 | +0.20(+0.51%) |
Mar 30, 2015 | 39.58 | 39.86 | 39.48 | 39.79 | 8,462,212 | +0.40(+1.02%) |
Mar 27, 2015 | 39.37 | 39.66 | 39.16 | 39.39 | 9,996,924 | +0.26(+0.66%) |
Mar 26, 2015 | 39.61 | 39.61 | 39.09 | 39.13 | 15,886,239 | -0.65(-1.63%) |
Mar 25, 2015 | 41.05 | 41.05 | 39.77 | 39.78 | 17,006,412 | -0.96(-2.36%) |
Mar 24, 2015 | 41.44 | 41.55 | 40.62 | 40.74 | 11,665,097 | -0.58(-1.41%) |
Mar 23, 2015 | 41.03 | 41.81 | 40.73 | 41.32 | 11,601,508 | +0.05(+0.13%) |
Mar 20, 2015 | 42.02 | 42.18 | 41.21 | 41.27 | 19,485,836 | -0.54(-1.29%) |
Mar 19, 2015 | 41.05 | 42.00 | 40.99 | 41.81 | 20,652,938 | +0.89(+2.17%) |
Mar 18, 2015 | 40.83 | 41.28 | 40.48 | 40.92 | 17,401,554 | +0.11(+0.27%) |
Mar 17, 2015 | 40.12 | 41.12 | 40.11 | 40.81 | 16,075,990 | +0.42(+1.03%) |
Mar 16, 2015 | 39.94 | 40.79 | 39.85 | 40.39 | 17,708,288 | +0.77(+1.93%) |
Mar 13, 2015 | 39.71 | 40.22 | 39.18 | 39.63 | 14,804,149 | +0.00(+0.00%) |
Mar 12, 2015 | 38.79 | 40.25 | 38.70 | 39.63 | 26,679,278 | +0.94(+2.44%) |
Mar 11, 2015 | 38.39 | 38.86 | 38.03 | 38.68 | 21,411,850 | +0.53(+1.40%) |
Mar 10, 2015 | 37.73 | 38.47 | 37.43 | 38.15 | 26,209,420 | +0.20(+0.54%) |
Mar 09, 2015 | 38.21 | 38.28 | 37.75 | 37.95 | 21,632,594 | -0.07(-0.18%) |
Mar 06, 2015 | 38.91 | 39.22 | 37.88 | 38.01 | 33,448,874 | -0.83(-2.15%) |
Mar 05, 2015 | 39.09 | 40.64 | 38.70 | 38.85 | 68,855,016 | -2.33(-5.66%) |
Mar 04, 2015 | 40.53 | 41.28 | 40.33 | 41.18 | 12,493,612 | +0.44(+1.09%) |
Mar 03, 2015 | 41.23 | 41.30 | 40.61 | 40.73 | 10,813,507 | -0.57(-1.39%) |
Mar 02, 2015 | 41.33 | 41.51 | 41.03 | 41.31 | 9,002,616 | -0.03(-0.07%) |
Feb 27, 2015 | 41.36 | 41.67 | 41.25 | 41.33 | 12,659,308 | -0.01(-0.03%) |
Feb 26, 2015 | 41.23 | 41.55 | 41.18 | 41.35 | 10,725,282 | -0.07(-0.16%) |
Feb 25, 2015 | 41.74 | 41.74 | 41.14 | 41.42 | 14,612,712 | -0.17(-0.41%) |
Feb 24, 2015 | 41.57 | 41.84 | 41.35 | 41.59 | 11,563,841 | +0.20(+0.50%) |
Feb 23, 2015 | 42.05 | 42.29 | 41.16 | 41.38 | 16,952,144 | -0.50(-1.19%) |
Feb 20, 2015 | 40.73 | 41.91 | 40.46 | 41.88 | 22,736,392 | +1.57(+3.90%) |
Feb 19, 2015 | 40.26 | 40.36 | 40.07 | 40.31 | 12,683,380 | -0.16(-0.41%) |
Feb 18, 2015 | 40.41 | 40.64 | 39.84 | 40.47 | 15,780,632 | +0.36(+0.89%) |
Feb 17, 2015 | 40.28 | 40.31 | 39.56 | 40.12 | 18,718,642 | +0.46(+1.15%) |
Feb 13, 2015 | 39.18 | 39.66 | 39.66 | 39.66 | 16,543,994 | +0.68(+1.75%) |
Feb 12, 2015 | 39.22 | 39.34 | 38.37 | 38.98 | 17,477,118 | +0.25(+0.63%) |
Feb 11, 2015 | 39.19 | 39.51 | 38.44 | 38.73 | 21,488,446 | -0.14(-0.35%) |
Feb 10, 2015 | 38.21 | 38.95 | 37.99 | 38.87 | 27,687,652 | +0.96(+2.54%) |
Feb 09, 2015 | 38.03 | 38.50 | 37.70 | 37.91 | 32,964,350 | -0.97(-2.50%) |
Feb 06, 2015 | 39.43 | 39.51 | 38.73 | 38.88 | 20,331,520 | -0.74(-1.88%) |
Feb 05, 2015 | 39.32 | 39.80 | 38.36 | 39.62 | 27,757,488 | +0.74(+1.90%) |
Feb 04, 2015 | 40.28 | 40.28 | 38.70 | 38.88 | 45,737,328 | -3.24(-7.69%) |
Feb 03, 2015 | 42.09 | 42.20 | 40.98 | 42.12 | 15,691,776 | +0.65(+1.57%) |
Feb 02, 2015 | 42.01 | 42.01 | 40.07 | 41.47 | 16,816,984 | +0.24(+0.58%) |
Jan 30, 2015 | 42.42 | 42.82 | 41.08 | 41.23 | 25,734,716 | -1.89(-4.39%) |
Jan 29, 2015 | 42.44 | 43.30 | 42.08 | 43.12 | 12,413,414 | +0.87(+2.05%) |
Jan 28, 2015 | 43.34 | 43.43 | 42.15 | 42.26 | 10,112,992 | -0.85(-1.98%) |
Jan 27, 2015 | 42.59 | 43.38 | 42.50 | 43.11 | 9,559,799 | +0.18(+0.43%) |
Jan 26, 2015 | 42.54 | 43.07 | 42.14 | 42.93 | 11,974,297 | +0.27(+0.64%) |
Jan 23, 2015 | 43.49 | 43.49 | 42.60 | 42.65 | 10,071,508 | -0.38(-0.87%) |
Jan 22, 2015 | 43.18 | 43.35 | 42.28 | 43.03 | 13,086,589 | +0.19(+0.45%) |
Jan 21, 2015 | 43.11 | 43.35 | 42.55 | 42.84 | 11,678,874 | -0.51(-1.18%) |
Jan 20, 2015 | 44.45 | 44.61 | 42.87 | 43.35 | 13,267,432 | -0.74(-1.69%) |
Jan 16, 2015 | 43.01 | 44.10 | 44.10 | 44.10 | 11,864,394 | +1.13(+2.62%) |
Jan 15, 2015 | 43.73 | 43.80 | 42.95 | 42.97 | 9,000,141 | -0.55(-1.27%) |
Jan 14, 2015 | 42.78 | 43.77 | 42.26 | 43.52 | 13,829,084 | +0.21(+0.49%) |
Jan 13, 2015 | 44.90 | 45.14 | 42.98 | 43.31 | 20,356,652 | -1.62(-3.60%) |
Jan 12, 2015 | 45.32 | 45.73 | 44.92 | 44.93 | 9,015,739 | -0.01(-0.03%) |
Jan 09, 2015 | 45.56 | 45.91 | 44.48 | 44.94 | 12,850,801 | -1.26(-2.74%) |
Jan 08, 2015 | 46.57 | 46.66 | 46.06 | 46.21 | 11,628,701 | +0.48(+1.05%) |
Jan 07, 2015 | 44.12 | 45.81 | 44.05 | 45.73 | 12,123,209 | +1.78(+4.04%) |
Jan 06, 2015 | 44.83 | 44.92 | 43.52 | 43.95 | 8,032,647 | -0.22(-0.49%) |
Jan 05, 2015 | 44.75 | 45.16 | 43.64 | 44.17 | 11,720,126 | -0.85(-1.88%) |