Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.70 | 41.02 | 40.65 | 40.68 | 4,934,642 | -0.68(-1.63%) |
Mar 30, 2015 | 41.30 | 41.46 | 41.27 | 41.36 | 5,305,023 | +0.09(+0.22%) |
Mar 27, 2015 | 41.14 | 41.34 | 41.04 | 41.27 | 5,456,232 | +0.12(+0.29%) |
Mar 26, 2015 | 41.27 | 41.27 | 40.84 | 41.15 | 6,061,830 | -0.41(-0.99%) |
Mar 25, 2015 | 42.03 | 42.03 | 41.56 | 41.56 | 6,273,316 | -0.26(-0.62%) |
Mar 24, 2015 | 42.01 | 42.08 | 41.82 | 41.82 | 6,930,920 | -0.05(-0.12%) |
Mar 23, 2015 | 41.72 | 42.02 | 41.70 | 41.87 | 7,996,030 | +0.19(+0.45%) |
Mar 20, 2015 | 41.48 | 41.90 | 41.30 | 41.69 | 8,697,146 | +1.05(+2.59%) |
Mar 19, 2015 | 40.69 | 40.78 | 40.53 | 40.63 | 7,708,406 | -0.57(-1.38%) |
Mar 18, 2015 | 40.25 | 41.30 | 40.22 | 41.20 | 11,004,352 | +0.93(+2.32%) |
Mar 17, 2015 | 40.19 | 40.32 | 40.04 | 40.27 | 4,007,099 | -0.11(-0.28%) |
Mar 16, 2015 | 40.16 | 40.46 | 40.16 | 40.38 | 4,608,168 | +0.53(+1.33%) |
Mar 13, 2015 | 39.78 | 39.91 | 39.57 | 39.85 | 5,162,313 | -0.28(-0.71%) |
Mar 12, 2015 | 40.13 | 40.19 | 39.87 | 40.13 | 8,601,646 | +0.34(+0.84%) |
Mar 11, 2015 | 39.92 | 39.95 | 39.63 | 39.80 | 7,236,258 | +0.02(+0.06%) |
Mar 10, 2015 | 40.13 | 40.15 | 39.75 | 39.78 | 10,581,609 | -0.99(-2.43%) |
Mar 09, 2015 | 40.69 | 40.83 | 40.60 | 40.77 | 4,235,903 | +0.16(+0.40%) |
Mar 06, 2015 | 40.98 | 41.01 | 40.57 | 40.60 | 7,558,039 | -0.78(-1.89%) |
Mar 05, 2015 | 41.38 | 41.53 | 41.30 | 41.39 | 5,444,982 | +0.13(+0.31%) |
Mar 04, 2015 | 41.15 | 41.29 | 40.92 | 41.26 | 5,749,830 | -0.15(-0.36%) |
Mar 03, 2015 | 41.60 | 41.64 | 41.44 | 41.41 | 8,446,913 | -0.35(-0.84%) |
Mar 02, 2015 | 41.74 | 41.77 | 41.59 | 41.76 | 6,567,233 | +0.06(+0.14%) |
Feb 27, 2015 | 41.68 | 41.92 | 41.63 | 41.70 | 6,385,365 | +0.06(+0.14%) |
Feb 26, 2015 | 41.67 | 41.75 | 41.59 | 41.64 | 5,556,263 | -0.22(-0.52%) |
Feb 25, 2015 | 41.83 | 41.89 | 41.66 | 41.86 | 7,551,738 | +0.04(+0.09%) |
Feb 24, 2015 | 41.57 | 41.88 | 41.44 | 41.82 | 8,367,687 | +0.28(+0.68%) |
Feb 23, 2015 | 41.51 | 41.63 | 41.42 | 41.54 | 6,360,566 | -0.20(-0.48%) |
Feb 20, 2015 | 41.09 | 41.87 | 40.95 | 41.74 | 10,662,076 | +0.53(+1.29%) |
Feb 19, 2015 | 41.23 | 41.39 | 41.15 | 41.21 | 3,998,335 | -0.06(-0.14%) |
Feb 18, 2015 | 41.11 | 41.36 | 41.00 | 41.27 | 9,023,639 | +0.14(+0.34%) |
Feb 17, 2015 | 40.92 | 41.18 | 40.72 | 41.13 | 6,417,770 | +0.12(+0.29%) |
Feb 13, 2015 | 40.98 | 41.01 | 41.01 | 41.01 | 5,160,892 | +0.13(+0.33%) |
Feb 12, 2015 | 40.45 | 40.89 | 40.45 | 40.87 | 7,496,187 | +0.86(+2.14%) |
Feb 11, 2015 | 40.04 | 40.13 | 39.82 | 40.01 | 5,246,225 | -0.28(-0.70%) |
Feb 10, 2015 | 40.18 | 40.35 | 39.98 | 40.30 | 3,738,382 | +0.40(+0.99%) |
Feb 09, 2015 | 39.72 | 40.01 | 39.66 | 39.90 | 4,301,129 | -0.16(-0.39%) |
Feb 06, 2015 | 40.32 | 40.39 | 39.94 | 40.06 | 7,376,838 | -0.61(-1.50%) |
Feb 05, 2015 | 40.39 | 40.71 | 40.33 | 40.67 | 5,950,737 | +0.56(+1.40%) |
Feb 04, 2015 | 40.29 | 40.52 | 40.06 | 40.11 | 6,652,644 | -0.54(-1.34%) |
Feb 03, 2015 | 40.19 | 40.71 | 40.17 | 40.66 | 9,464,417 | +0.90(+2.25%) |
Feb 02, 2015 | 39.50 | 39.81 | 39.36 | 39.76 | 8,002,953 | +0.46(+1.16%) |
Jan 30, 2015 | 39.62 | 39.68 | 39.31 | 39.31 | 12,873,258 | -0.68(-1.70%) |
Jan 29, 2015 | 39.70 | 39.99 | 39.60 | 39.98 | 7,970,248 | +0.71(+1.80%) |
Jan 28, 2015 | 40.01 | 40.01 | 39.27 | 39.28 | 14,375,761 | -0.78(-1.94%) |
Jan 27, 2015 | 39.92 | 40.14 | 39.78 | 40.05 | 8,494,908 | +0.02(+0.04%) |
Jan 26, 2015 | 39.72 | 40.15 | 39.63 | 40.04 | 8,338,192 | +0.63(+1.61%) |
Jan 23, 2015 | 39.56 | 39.75 | 39.40 | 39.40 | 10,868,029 | -0.22(-0.57%) |
Jan 22, 2015 | 39.44 | 39.76 | 39.31 | 39.63 | 10,667,709 | +0.11(+0.28%) |
Jan 21, 2015 | 39.34 | 39.52 | 39.08 | 39.51 | 9,086,377 | +0.32(+0.82%) |
Jan 20, 2015 | 39.29 | 39.34 | 39.00 | 39.19 | 5,422,376 | +0.27(+0.69%) |
Jan 16, 2015 | 38.48 | 39.00 | 38.35 | 38.92 | 10,919,415 | +0.54(+1.40%) |
Jan 15, 2015 | 38.45 | 38.59 | 38.22 | 38.39 | 10,744,731 | +0.22(+0.57%) |
Jan 14, 2015 | 38.05 | 38.23 | 37.86 | 38.17 | 9,691,241 | -0.04(-0.12%) |
Jan 13, 2015 | 38.48 | 38.59 | 37.90 | 38.22 | 10,087,345 | +0.17(+0.45%) |
Jan 12, 2015 | 38.18 | 38.22 | 37.82 | 38.04 | 7,392,108 | -0.01(-0.02%) |
Jan 09, 2015 | 38.24 | 38.28 | 37.79 | 38.05 | 6,672,289 | -0.22(-0.58%) |
Jan 08, 2015 | 37.97 | 38.43 | 37.93 | 38.28 | 4,946,676 | +0.54(+1.44%) |
Jan 07, 2015 | 37.58 | 37.78 | 37.28 | 37.73 | 14,122,360 | +0.39(+1.04%) |
Jan 06, 2015 | 37.72 | 37.96 | 37.27 | 37.34 | 11,329,226 | -0.43(-1.13%) |
Jan 05, 2015 | 38.24 | 38.25 | 37.66 | 37.77 | 8,273,968 | -1.13(-2.92%) |