Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.14 | 42.23 | 41.63 | 41.63 | 14,441,816 | -0.62(-1.47%) |
Mar 30, 2015 | 42.18 | 42.18 | 42.11 | 42.25 | 11,307,776 | +0.43(+1.02%) |
Mar 27, 2015 | 41.88 | 42.17 | 41.79 | 41.82 | 11,769,730 | +0.11(+0.26%) |
Mar 26, 2015 | 42.03 | 42.14 | 41.58 | 41.71 | 14,613,388 | -0.48(-1.13%) |
Mar 25, 2015 | 43.09 | 43.24 | 42.13 | 42.19 | 19,384,862 | -0.27(-0.63%) |
Mar 24, 2015 | 43.02 | 43.23 | 42.37 | 42.46 | 18,027,732 | -0.07(-0.17%) |
Mar 23, 2015 | 42.29 | 42.83 | 42.03 | 42.53 | 14,717,822 | +0.11(+0.26%) |
Mar 20, 2015 | 42.18 | 42.63 | 41.83 | 42.42 | 36,059,660 | +0.27(+0.64%) |
Mar 19, 2015 | 41.59 | 42.25 | 41.30 | 42.16 | 19,961,516 | +0.41(+0.97%) |
Mar 18, 2015 | 40.84 | 41.98 | 40.71 | 41.75 | 20,613,954 | +0.85(+2.09%) |
Mar 17, 2015 | 41.20 | 41.20 | 40.73 | 40.89 | 13,807,595 | -0.47(-1.14%) |
Mar 16, 2015 | 40.97 | 41.51 | 40.97 | 41.37 | 15,907,905 | +0.67(+1.64%) |
Mar 13, 2015 | 40.58 | 40.87 | 40.29 | 40.70 | 18,051,766 | +0.02(+0.05%) |
Mar 12, 2015 | 40.42 | 40.71 | 40.31 | 40.68 | 17,886,886 | +0.41(+1.01%) |
Mar 11, 2015 | 41.30 | 41.30 | 40.21 | 40.27 | 21,805,558 | -0.37(-0.92%) |
Mar 10, 2015 | 40.91 | 41.08 | 40.58 | 40.65 | 18,269,962 | -0.49(-1.19%) |
Mar 09, 2015 | 40.83 | 41.21 | 40.44 | 41.13 | 11,612,379 | +0.30(+0.74%) |
Mar 06, 2015 | 41.56 | 41.57 | 40.75 | 40.83 | 15,402,376 | -0.82(-1.97%) |
Mar 05, 2015 | 41.73 | 41.87 | 41.52 | 41.65 | 16,047,986 | +0.07(+0.17%) |
Mar 04, 2015 | 41.96 | 42.13 | 41.44 | 41.58 | 18,562,102 | -0.33(-0.79%) |
Mar 03, 2015 | 42.13 | 42.17 | 41.64 | 41.91 | 11,485,786 | -0.17(-0.41%) |
Mar 02, 2015 | 42.05 | 42.31 | 41.87 | 42.08 | 13,456,623 | +0.03(+0.07%) |
Feb 27, 2015 | 42.31 | 42.43 | 42.02 | 42.05 | 18,179,848 | -0.30(-0.71%) |
Feb 26, 2015 | 42.14 | 42.49 | 42.14 | 42.36 | 15,992,455 | +0.34(+0.80%) |
Feb 25, 2015 | 42.00 | 42.36 | 41.72 | 42.02 | 11,769,947 | +0.09(+0.22%) |
Feb 24, 2015 | 42.02 | 42.07 | 41.70 | 41.92 | 10,738,050 | +0.04(+0.10%) |
Feb 23, 2015 | 41.95 | 42.15 | 41.79 | 41.88 | 11,957,430 | -0.04(-0.09%) |
Feb 20, 2015 | 41.77 | 42.01 | 41.47 | 41.92 | 16,154,294 | +0.04(+0.09%) |
Feb 19, 2015 | 42.28 | 42.38 | 41.53 | 41.88 | 13,691,394 | -0.36(-0.85%) |
Feb 18, 2015 | 42.15 | 42.39 | 41.83 | 42.24 | 14,663,875 | +0.01(+0.02%) |
Feb 17, 2015 | 42.20 | 42.36 | 42.17 | 42.23 | 14,180,846 | -0.01(-0.03%) |
Feb 13, 2015 | 42.31 | 42.25 | 42.25 | 42.25 | 10,996,075 | -0.05(-0.12%) |
Feb 12, 2015 | 42.38 | 42.46 | 42.09 | 42.30 | 10,033,345 | +0.10(+0.24%) |
Feb 11, 2015 | 42.21 | 42.36 | 41.95 | 42.20 | 14,594,506 | -0.08(-0.19%) |
Feb 10, 2015 | 42.38 | 42.63 | 42.22 | 42.28 | 13,278,407 | +0.37(+0.89%) |
Feb 09, 2015 | 42.13 | 42.38 | 41.62 | 41.90 | 13,939,970 | -0.33(-0.78%) |
Feb 06, 2015 | 42.46 | 42.94 | 42.08 | 42.23 | 13,732,061 | -0.27(-0.64%) |
Feb 05, 2015 | 42.58 | 42.64 | 42.03 | 42.51 | 17,581,778 | +0.09(+0.20%) |
Feb 04, 2015 | 43.08 | 43.10 | 41.91 | 42.42 | 27,027,722 | -1.42(-3.23%) |
Feb 03, 2015 | 43.74 | 43.86 | 43.06 | 43.84 | 15,976,050 | +0.10(+0.23%) |
Feb 02, 2015 | 43.46 | 43.77 | 42.94 | 43.73 | 12,899,470 | +0.43(+1.00%) |
Jan 30, 2015 | 44.20 | 44.49 | 43.12 | 43.30 | 16,825,380 | -1.30(-2.92%) |
Jan 29, 2015 | 44.21 | 44.65 | 43.64 | 44.60 | 12,655,358 | +0.46(+1.04%) |
Jan 28, 2015 | 45.13 | 45.23 | 44.05 | 44.14 | 12,344,628 | -0.80(-1.77%) |
Jan 27, 2015 | 45.17 | 45.27 | 44.81 | 44.94 | 11,087,116 | -0.19(-0.41%) |
Jan 26, 2015 | 44.96 | 45.24 | 44.63 | 45.13 | 9,346,859 | +0.24(+0.53%) |
Jan 23, 2015 | 44.87 | 45.26 | 44.83 | 44.89 | 8,671,132 | -0.07(-0.16%) |
Jan 22, 2015 | 44.73 | 45.05 | 44.20 | 44.96 | 11,824,526 | +0.31(+0.69%) |
Jan 21, 2015 | 44.84 | 45.10 | 44.60 | 44.65 | 12,642,633 | -0.32(-0.72%) |
Jan 20, 2015 | 45.05 | 45.47 | 44.45 | 44.98 | 18,246,464 | -0.30(-0.67%) |
Jan 16, 2015 | 44.44 | 45.37 | 44.20 | 45.28 | 15,829,006 | +0.83(+1.86%) |
Jan 15, 2015 | 45.00 | 45.25 | 44.42 | 44.45 | 13,313,257 | -0.55(-1.21%) |
Jan 14, 2015 | 44.34 | 45.19 | 44.17 | 45.00 | 13,722,614 | +0.32(+0.72%) |
Jan 13, 2015 | 45.19 | 45.70 | 44.35 | 44.68 | 13,975,002 | -0.08(-0.18%) |
Jan 12, 2015 | 45.33 | 45.62 | 44.61 | 44.75 | 16,104,183 | -0.19(-0.42%) |
Jan 09, 2015 | 45.12 | 45.35 | 44.66 | 44.94 | 17,593,444 | -0.21(-0.46%) |
Jan 08, 2015 | 44.54 | 45.21 | 44.43 | 45.15 | 26,616,390 | +0.89(+2.01%) |
Jan 07, 2015 | 43.42 | 44.27 | 43.40 | 44.26 | 25,939,518 | +0.93(+2.14%) |
Jan 06, 2015 | 41.87 | 43.46 | 41.85 | 43.33 | 33,808,668 | +1.64(+3.93%) |
Jan 05, 2015 | 41.82 | 42.01 | 41.36 | 41.69 | 22,198,152 | +0.61(+1.49%) |