Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.81 | 41.90 | 41.74 | 41.81 | 8,781,526 | -0.74(-1.73%) |
Mar 30, 2015 | 42.46 | 42.65 | 42.40 | 42.54 | 6,063,341 | +0.46(+1.08%) |
Mar 27, 2015 | 41.95 | 42.15 | 41.88 | 42.09 | 6,876,279 | -0.01(-0.02%) |
Mar 26, 2015 | 41.95 | 42.28 | 41.88 | 42.10 | 8,834,121 | -0.38(-0.89%) |
Mar 25, 2015 | 42.76 | 42.78 | 42.45 | 42.48 | 5,993,563 | -0.25(-0.59%) |
Mar 24, 2015 | 42.77 | 42.95 | 42.70 | 42.73 | 7,335,694 | -0.08(-0.18%) |
Mar 23, 2015 | 42.87 | 42.90 | 42.76 | 42.80 | 6,150,527 | +0.30(+0.71%) |
Mar 20, 2015 | 42.55 | 42.59 | 42.46 | 42.50 | 12,242,378 | +0.31(+0.74%) |
Mar 19, 2015 | 42.22 | 42.29 | 42.07 | 42.19 | 8,619,532 | -0.17(-0.41%) |
Mar 18, 2015 | 42.23 | 42.51 | 42.07 | 42.36 | 11,187,332 | +0.18(+0.43%) |
Mar 17, 2015 | 42.11 | 42.24 | 41.96 | 42.18 | 6,758,475 | -0.04(-0.09%) |
Mar 16, 2015 | 42.16 | 42.29 | 42.07 | 42.22 | 9,940,671 | +0.17(+0.40%) |
Mar 13, 2015 | 42.01 | 42.10 | 41.82 | 42.05 | 8,123,261 | -0.02(-0.05%) |
Mar 12, 2015 | 41.75 | 42.13 | 41.69 | 42.07 | 10,353,098 | +0.83(+2.02%) |
Mar 11, 2015 | 41.08 | 41.34 | 40.98 | 41.24 | 9,467,235 | +0.38(+0.93%) |
Mar 10, 2015 | 40.98 | 41.00 | 40.78 | 40.86 | 13,876,610 | -0.52(-1.26%) |
Mar 09, 2015 | 41.28 | 41.54 | 41.20 | 41.38 | 6,215,480 | +0.02(+0.04%) |
Mar 06, 2015 | 41.56 | 41.76 | 41.34 | 41.37 | 12,546,928 | +0.27(+0.65%) |
Mar 05, 2015 | 41.19 | 41.29 | 41.09 | 41.10 | 7,156,430 | +0.31(+0.76%) |
Mar 04, 2015 | 40.60 | 40.83 | 40.51 | 40.79 | 6,727,867 | -0.08(-0.20%) |
Mar 03, 2015 | 40.89 | 40.91 | 40.70 | 40.88 | 4,545,765 | -0.27(-0.65%) |
Mar 02, 2015 | 40.93 | 41.18 | 40.87 | 41.14 | 6,322,906 | +0.28(+0.69%) |
Feb 27, 2015 | 40.94 | 41.00 | 40.82 | 40.86 | 4,398,854 | -0.16(-0.39%) |
Feb 26, 2015 | 40.94 | 41.07 | 40.85 | 41.02 | 8,835,583 | +0.57(+1.41%) |
Feb 25, 2015 | 40.37 | 40.56 | 40.36 | 40.45 | 4,840,449 | -0.01(-0.02%) |
Feb 24, 2015 | 40.46 | 40.61 | 40.44 | 40.46 | 7,055,989 | +0.17(+0.43%) |
Feb 23, 2015 | 40.30 | 40.34 | 40.20 | 40.28 | 4,744,096 | -0.26(-0.64%) |
Feb 20, 2015 | 40.16 | 40.55 | 39.99 | 40.54 | 7,308,306 | +0.30(+0.73%) |
Feb 19, 2015 | 40.09 | 40.31 | 40.08 | 40.25 | 6,183,678 | +0.43(+1.09%) |
Feb 18, 2015 | 39.97 | 40.03 | 39.80 | 39.81 | 5,973,739 | +0.33(+0.85%) |
Feb 17, 2015 | 39.37 | 39.62 | 39.28 | 39.48 | 6,641,084 | +0.27(+0.70%) |
Feb 13, 2015 | 39.12 | 39.21 | 39.21 | 39.21 | 4,015,399 | +0.43(+1.11%) |
Feb 12, 2015 | 38.71 | 38.79 | 38.54 | 38.77 | 5,116,597 | -0.27(-0.68%) |
Feb 11, 2015 | 38.79 | 39.13 | 38.72 | 39.04 | 7,537,598 | +0.26(+0.66%) |
Feb 10, 2015 | 38.65 | 38.82 | 38.51 | 38.78 | 6,338,173 | +0.77(+2.04%) |
Feb 09, 2015 | 38.12 | 38.20 | 37.94 | 38.01 | 3,315,980 | -0.29(-0.75%) |
Feb 06, 2015 | 38.38 | 38.60 | 38.22 | 38.30 | 7,651,727 | +0.08(+0.22%) |
Feb 05, 2015 | 38.05 | 38.27 | 38.00 | 38.21 | 4,023,585 | +0.35(+0.92%) |
Feb 04, 2015 | 37.93 | 38.15 | 37.86 | 37.86 | 6,013,494 | +0.15(+0.40%) |
Feb 03, 2015 | 37.55 | 37.72 | 37.51 | 37.71 | 4,187,820 | -0.11(-0.28%) |
Feb 02, 2015 | 37.83 | 37.91 | 37.47 | 37.82 | 5,315,209 | +0.49(+1.30%) |
Jan 30, 2015 | 37.58 | 37.75 | 37.30 | 37.33 | 7,540,365 | -0.85(-2.22%) |
Jan 29, 2015 | 37.89 | 38.27 | 37.74 | 38.18 | 8,440,536 | +0.59(+1.57%) |
Jan 28, 2015 | 38.18 | 38.22 | 37.54 | 37.59 | 6,663,089 | -0.26(-0.68%) |
Jan 27, 2015 | 37.77 | 38.07 | 37.66 | 37.85 | 5,439,920 | -0.25(-0.66%) |
Jan 26, 2015 | 37.93 | 38.15 | 37.82 | 38.10 | 4,933,370 | +0.64(+1.70%) |
Jan 23, 2015 | 37.70 | 37.71 | 37.36 | 37.46 | 7,103,845 | -0.30(-0.78%) |
Jan 22, 2015 | 37.20 | 37.81 | 36.92 | 37.76 | 8,964,002 | +0.37(+0.99%) |
Jan 21, 2015 | 36.98 | 37.41 | 36.88 | 37.39 | 7,959,160 | -0.17(-0.44%) |
Jan 20, 2015 | 37.62 | 37.71 | 37.27 | 37.55 | 11,359,823 | +0.69(+1.87%) |
Jan 16, 2015 | 36.39 | 36.89 | 36.26 | 36.86 | 9,451,913 | +0.83(+2.29%) |
Jan 15, 2015 | 36.64 | 36.72 | 36.03 | 36.04 | 10,707,358 | -0.12(-0.34%) |
Jan 14, 2015 | 35.90 | 36.29 | 35.76 | 36.16 | 8,172,566 | -0.36(-1.00%) |
Jan 13, 2015 | 37.01 | 37.13 | 36.20 | 36.52 | 9,196,485 | +0.14(+0.38%) |
Jan 12, 2015 | 36.61 | 36.62 | 36.12 | 36.39 | 7,625,470 | -0.08(-0.23%) |
Jan 09, 2015 | 37.18 | 37.23 | 36.43 | 36.47 | 7,486,094 | -0.83(-2.22%) |
Jan 08, 2015 | 37.04 | 37.34 | 36.96 | 37.30 | 6,470,102 | +0.64(+1.74%) |
Jan 07, 2015 | 36.86 | 36.94 | 36.58 | 36.66 | 6,291,713 | +0.69(+1.92%) |
Jan 06, 2015 | 36.56 | 36.56 | 35.60 | 35.97 | 14,732,052 | -0.82(-2.23%) |
Jan 05, 2015 | 37.17 | 37.20 | 36.74 | 36.79 | 8,360,894 | -0.86(-2.28%) |