Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.86 | 44.01 | 43.41 | 43.41 | 2,951,816 | -0.59(-1.34%) |
Mar 30, 2015 | 43.58 | 44.04 | 43.54 | 44.01 | 2,354,035 | +0.66(+1.51%) |
Mar 27, 2015 | 43.27 | 43.64 | 43.14 | 43.35 | 2,987,252 | +0.10(+0.24%) |
Mar 26, 2015 | 43.16 | 43.51 | 42.85 | 43.25 | 3,785,964 | -0.15(-0.35%) |
Mar 25, 2015 | 44.24 | 44.44 | 43.35 | 43.40 | 4,423,189 | -0.70(-1.60%) |
Mar 24, 2015 | 44.31 | 44.65 | 43.86 | 44.10 | 2,066,507 | -0.12(-0.28%) |
Mar 23, 2015 | 44.60 | 44.74 | 44.12 | 44.22 | 5,139,587 | -0.18(-0.40%) |
Mar 20, 2015 | 44.54 | 44.94 | 44.17 | 44.40 | 4,843,607 | -0.07(-0.15%) |
Mar 19, 2015 | 44.51 | 44.77 | 44.17 | 44.46 | 2,133,236 | -0.09(-0.21%) |
Mar 18, 2015 | 44.06 | 44.79 | 43.77 | 44.56 | 3,258,384 | +0.34(+0.76%) |
Mar 17, 2015 | 43.72 | 44.40 | 43.53 | 44.22 | 3,099,401 | +0.16(+0.36%) |
Mar 16, 2015 | 43.81 | 44.11 | 43.66 | 44.06 | 2,686,734 | +0.50(+1.14%) |
Mar 13, 2015 | 43.95 | 43.95 | 43.16 | 43.56 | 2,651,797 | -0.37(-0.83%) |
Mar 12, 2015 | 43.43 | 43.96 | 43.27 | 43.93 | 2,426,807 | +0.78(+1.80%) |
Mar 11, 2015 | 43.03 | 43.69 | 42.89 | 43.15 | 3,459,986 | +0.29(+0.68%) |
Mar 10, 2015 | 43.26 | 43.40 | 42.84 | 42.86 | 2,334,491 | -0.55(-1.27%) |
Mar 09, 2015 | 43.02 | 44.04 | 42.65 | 43.41 | 4,007,529 | +0.48(+1.11%) |
Mar 06, 2015 | 43.42 | 43.64 | 42.83 | 42.94 | 3,717,442 | -0.64(-1.46%) |
Mar 05, 2015 | 43.79 | 43.92 | 43.13 | 43.57 | 2,481,744 | +0.22(+0.50%) |
Mar 04, 2015 | 43.52 | 43.60 | 43.03 | 43.36 | 3,511,142 | -0.29(-0.67%) |
Mar 03, 2015 | 44.34 | 44.40 | 43.47 | 43.65 | 2,405,464 | -0.72(-1.63%) |
Mar 02, 2015 | 43.23 | 44.65 | 43.66 | 44.37 | 5,610,249 | +1.14(+2.65%) |
Feb 27, 2015 | 43.65 | 43.97 | 43.18 | 43.23 | 5,923,454 | -0.50(-1.14%) |
Feb 26, 2015 | 42.98 | 43.79 | 42.95 | 43.72 | 5,227,765 | +0.84(+1.97%) |
Feb 25, 2015 | 42.72 | 43.11 | 42.57 | 42.88 | 3,154,761 | +0.30(+0.71%) |
Feb 24, 2015 | 42.81 | 42.95 | 42.47 | 42.58 | 1,993,622 | -0.17(-0.40%) |
Feb 23, 2015 | 42.87 | 43.08 | 42.40 | 42.75 | 2,840,950 | -0.02(-0.04%) |
Feb 20, 2015 | 42.86 | 43.04 | 42.31 | 42.77 | 3,958,950 | -0.05(-0.11%) |
Feb 19, 2015 | 42.98 | 43.14 | 42.66 | 42.81 | 3,122,793 | -0.19(-0.44%) |
Feb 18, 2015 | 43.25 | 43.55 | 42.97 | 43.00 | 3,493,935 | -0.33(-0.76%) |
Feb 17, 2015 | 42.72 | 43.36 | 42.63 | 43.33 | 4,324,501 | +0.69(+1.63%) |
Feb 13, 2015 | 41.96 | 42.64 | 42.64 | 42.64 | 6,838,115 | -0.31(-0.72%) |
Feb 12, 2015 | 44.31 | 44.46 | 42.45 | 42.95 | 7,452,556 | +0.02(+0.04%) |
Feb 11, 2015 | 42.09 | 43.25 | 42.09 | 42.93 | 7,539,250 | +1.74(+4.24%) |
Feb 10, 2015 | 40.45 | 41.28 | 40.15 | 41.18 | 4,383,989 | +0.98(+2.43%) |
Feb 09, 2015 | 40.80 | 40.95 | 40.01 | 40.21 | 4,763,037 | -0.74(-1.81%) |
Feb 06, 2015 | 40.74 | 41.49 | 40.59 | 40.95 | 5,766,250 | +0.24(+0.60%) |
Feb 05, 2015 | 40.84 | 41.34 | 40.44 | 40.70 | 3,700,815 | -0.06(-0.14%) |
Feb 04, 2015 | 41.14 | 41.30 | 40.62 | 40.76 | 5,440,923 | -0.04(-0.09%) |
Feb 03, 2015 | 40.81 | 41.09 | 40.52 | 40.80 | 5,236,132 | +0.11(+0.28%) |
Feb 02, 2015 | 40.36 | 40.69 | 39.74 | 40.69 | 2,278,269 | +0.61(+1.52%) |
Jan 30, 2015 | 40.50 | 40.85 | 39.99 | 40.08 | 3,355,384 | -0.55(-1.36%) |
Jan 29, 2015 | 40.38 | 40.96 | 40.01 | 40.63 | 5,253,711 | +0.20(+0.49%) |
Jan 28, 2015 | 41.01 | 41.54 | 40.39 | 40.43 | 2,585,789 | -0.18(-0.44%) |
Jan 27, 2015 | 40.89 | 41.17 | 40.53 | 40.61 | 3,206,356 | -0.74(-1.79%) |
Jan 26, 2015 | 41.30 | 41.56 | 41.13 | 41.35 | 2,054,442 | -0.03(-0.07%) |
Jan 23, 2015 | 41.75 | 42.02 | 41.24 | 41.38 | 3,076,646 | -0.37(-0.88%) |
Jan 22, 2015 | 41.59 | 42.04 | 40.94 | 41.74 | 3,107,741 | +0.24(+0.59%) |
Jan 21, 2015 | 40.86 | 41.86 | 40.74 | 41.50 | 2,123,847 | +0.65(+1.58%) |
Jan 20, 2015 | 41.45 | 41.45 | 40.53 | 40.85 | 3,700,856 | -0.62(-1.49%) |
Jan 16, 2015 | 40.14 | 41.54 | 40.11 | 41.47 | 2,944,489 | +1.20(+2.98%) |
Jan 15, 2015 | 40.58 | 41.05 | 40.23 | 40.27 | 2,899,372 | -0.08(-0.21%) |
Jan 14, 2015 | 39.86 | 40.54 | 39.66 | 40.36 | 2,645,646 | +0.21(+0.51%) |
Jan 13, 2015 | 41.16 | 41.47 | 39.93 | 40.15 | 3,911,581 | -0.57(-1.40%) |
Jan 12, 2015 | 41.59 | 41.59 | 40.60 | 40.72 | 2,311,899 | -0.78(-1.88%) |
Jan 09, 2015 | 41.32 | 41.67 | 40.97 | 41.50 | 3,197,766 | +0.07(+0.16%) |
Jan 08, 2015 | 41.97 | 42.08 | 41.27 | 41.44 | 3,328,009 | +0.63(+1.54%) |
Jan 07, 2015 | 40.33 | 40.85 | 40.31 | 40.81 | 2,646,337 | +0.83(+2.06%) |
Jan 06, 2015 | 40.47 | 40.67 | 39.67 | 39.98 | 4,251,113 | -0.39(-0.98%) |
Jan 05, 2015 | 40.56 | 40.92 | 40.30 | 40.38 | 3,323,129 | -0.24(-0.60%) |