Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.47 | 44.03 | 43.31 | 43.77 | 9,292,924 | +0.09(+0.20%) |
Mar 30, 2015 | 43.34 | 43.78 | 43.16 | 43.68 | 7,222,854 | +0.52(+1.20%) |
Mar 27, 2015 | 43.54 | 43.54 | 43.08 | 43.16 | 8,079,086 | -0.11(-0.26%) |
Mar 26, 2015 | 43.44 | 43.58 | 43.24 | 43.28 | 11,120,738 | -0.28(-0.64%) |
Mar 25, 2015 | 44.21 | 44.24 | 43.56 | 43.56 | 8,715,193 | -0.68(-1.53%) |
Mar 24, 2015 | 44.39 | 44.67 | 44.24 | 44.24 | 6,688,938 | -0.37(-0.82%) |
Mar 23, 2015 | 44.73 | 45.14 | 44.60 | 44.60 | 7,245,604 | -0.09(-0.20%) |
Mar 20, 2015 | 44.59 | 44.90 | 44.50 | 44.69 | 14,595,491 | +0.23(+0.52%) |
Mar 19, 2015 | 44.86 | 45.07 | 44.23 | 44.46 | 7,724,197 | -0.62(-1.36%) |
Mar 18, 2015 | 44.50 | 45.29 | 44.18 | 45.07 | 10,623,467 | +0.50(+1.11%) |
Mar 17, 2015 | 44.32 | 44.81 | 44.07 | 44.58 | 7,104,968 | -0.10(-0.23%) |
Mar 16, 2015 | 44.44 | 44.82 | 44.34 | 44.68 | 7,413,809 | +0.50(+1.14%) |
Mar 13, 2015 | 44.36 | 44.42 | 43.78 | 44.18 | 8,145,278 | -0.24(-0.54%) |
Mar 12, 2015 | 43.92 | 44.47 | 43.86 | 44.42 | 7,369,132 | +0.70(+1.61%) |
Mar 11, 2015 | 43.46 | 43.97 | 43.40 | 43.72 | 8,319,969 | +0.24(+0.55%) |
Mar 10, 2015 | 44.28 | 44.28 | 43.47 | 43.48 | 18,167,102 | -1.25(-2.80%) |
Mar 09, 2015 | 44.53 | 44.81 | 44.34 | 44.73 | 15,230,562 | +0.09(+0.20%) |
Mar 06, 2015 | 44.44 | 44.99 | 44.31 | 44.64 | 14,401,790 | +0.31(+0.70%) |
Mar 05, 2015 | 44.29 | 44.38 | 44.00 | 44.33 | 7,043,989 | +0.18(+0.42%) |
Mar 04, 2015 | 44.07 | 44.25 | 43.82 | 44.14 | 7,599,255 | -0.16(-0.36%) |
Mar 03, 2015 | 44.07 | 44.42 | 44.04 | 44.30 | 7,465,541 | -0.06(-0.13%) |
Mar 02, 2015 | 44.10 | 44.36 | 43.87 | 44.36 | 9,137,588 | +0.26(+0.58%) |
Feb 27, 2015 | 43.80 | 44.33 | 43.71 | 44.10 | 18,856,830 | +0.32(+0.73%) |
Feb 26, 2015 | 43.67 | 43.93 | 43.59 | 43.79 | 8,272,425 | +0.10(+0.24%) |
Feb 25, 2015 | 43.65 | 43.93 | 43.61 | 43.68 | 7,308,247 | -0.19(-0.44%) |
Feb 24, 2015 | 43.46 | 44.12 | 43.46 | 43.87 | 9,841,000 | +0.37(+0.86%) |
Feb 23, 2015 | 44.00 | 44.00 | 43.36 | 43.50 | 14,560,357 | -0.52(-1.18%) |
Feb 20, 2015 | 43.73 | 44.14 | 43.36 | 44.02 | 15,609,238 | +0.19(+0.44%) |
Feb 19, 2015 | 43.57 | 44.04 | 43.48 | 43.83 | 10,127,907 | +0.22(+0.49%) |
Feb 18, 2015 | 43.83 | 43.92 | 43.51 | 43.61 | 11,320,861 | -0.22(-0.51%) |
Feb 17, 2015 | 43.12 | 44.05 | 43.05 | 43.83 | 19,667,586 | +0.82(+1.91%) |
Feb 13, 2015 | 40.78 | 43.01 | 43.01 | 43.01 | 24,950,426 | +1.20(+2.88%) |
Feb 12, 2015 | 41.70 | 42.00 | 41.51 | 41.81 | 11,682,766 | +0.16(+0.38%) |
Feb 11, 2015 | 41.71 | 41.74 | 41.20 | 41.65 | 9,380,933 | -0.13(-0.31%) |
Feb 10, 2015 | 41.87 | 42.06 | 41.42 | 41.78 | 7,001,199 | +0.22(+0.52%) |
Feb 09, 2015 | 41.19 | 41.83 | 41.07 | 41.56 | 8,884,605 | +0.03(+0.08%) |
Feb 06, 2015 | 41.41 | 41.89 | 41.41 | 41.53 | 12,559,800 | +0.38(+0.93%) |
Feb 05, 2015 | 40.86 | 41.35 | 40.77 | 41.15 | 7,985,527 | +0.09(+0.21%) |
Feb 04, 2015 | 40.71 | 41.38 | 40.69 | 41.06 | 12,911,432 | +0.14(+0.35%) |
Feb 03, 2015 | 40.49 | 40.96 | 40.33 | 40.92 | 11,880,123 | +0.69(+1.72%) |
Feb 02, 2015 | 39.08 | 40.33 | 39.07 | 40.22 | 15,052,194 | +1.27(+3.25%) |
Jan 30, 2015 | 38.98 | 39.55 | 38.86 | 38.96 | 14,098,758 | -0.31(-0.79%) |
Jan 29, 2015 | 39.35 | 39.62 | 38.80 | 39.27 | 15,556,147 | +0.04(+0.10%) |
Jan 28, 2015 | 40.53 | 40.53 | 39.20 | 39.23 | 14,425,330 | -1.00(-2.50%) |
Jan 27, 2015 | 40.45 | 40.60 | 40.05 | 40.23 | 10,332,655 | -0.59(-1.45%) |
Jan 26, 2015 | 40.91 | 41.11 | 40.65 | 40.82 | 15,253,702 | -0.24(-0.58%) |
Jan 23, 2015 | 41.64 | 41.74 | 41.05 | 41.06 | 6,570,780 | -0.61(-1.47%) |
Jan 22, 2015 | 40.88 | 41.71 | 40.54 | 41.67 | 14,866,092 | +1.16(+2.85%) |
Jan 21, 2015 | 40.21 | 40.72 | 39.90 | 40.52 | 9,069,550 | +0.14(+0.36%) |
Jan 20, 2015 | 40.91 | 41.05 | 40.09 | 40.37 | 10,403,295 | -0.37(-0.90%) |
Jan 16, 2015 | 40.02 | 40.77 | 39.90 | 40.74 | 10,141,615 | +0.57(+1.41%) |
Jan 15, 2015 | 40.96 | 41.08 | 40.15 | 40.18 | 10,106,017 | -0.78(-1.91%) |
Jan 14, 2015 | 40.68 | 41.00 | 40.23 | 40.96 | 15,357,636 | -0.39(-0.94%) |
Jan 13, 2015 | 41.93 | 42.27 | 40.56 | 41.35 | 17,616,126 | -0.39(-0.94%) |
Jan 12, 2015 | 42.36 | 42.42 | 41.56 | 41.74 | 10,180,032 | -0.77(-1.80%) |
Jan 09, 2015 | 43.20 | 43.28 | 42.22 | 42.50 | 8,628,241 | -0.73(-1.70%) |
Jan 08, 2015 | 43.38 | 43.58 | 42.93 | 43.24 | 16,391,497 | -0.19(-0.44%) |
Jan 07, 2015 | 43.63 | 43.63 | 43.18 | 43.43 | 10,990,772 | +0.21(+0.48%) |
Jan 06, 2015 | 43.63 | 43.74 | 42.84 | 43.22 | 19,326,466 | -0.62(-1.42%) |
Jan 05, 2015 | 44.38 | 44.54 | 43.63 | 43.84 | 12,645,355 | -0.88(-1.98%) |