Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.23 | 48.08 | 47.10 | 47.13 | 7,730,546 | -0.47(-0.99%) |
Mar 30, 2015 | 47.15 | 47.73 | 47.07 | 47.60 | 6,908,992 | +0.66(+1.40%) |
Mar 27, 2015 | 46.69 | 47.01 | 46.64 | 46.94 | 5,881,022 | +0.18(+0.38%) |
Mar 26, 2015 | 46.66 | 46.93 | 46.43 | 46.76 | 11,981,192 | -0.13(-0.27%) |
Mar 25, 2015 | 47.83 | 47.83 | 46.89 | 46.89 | 10,695,106 | -0.81(-1.70%) |
Mar 24, 2015 | 47.76 | 47.96 | 47.62 | 47.70 | 14,920,163 | -0.16(-0.34%) |
Mar 23, 2015 | 48.35 | 48.35 | 47.86 | 47.86 | 8,543,561 | -0.41(-0.84%) |
Mar 20, 2015 | 48.22 | 48.43 | 48.13 | 48.27 | 12,873,521 | +0.27(+0.56%) |
Mar 19, 2015 | 48.22 | 48.24 | 47.81 | 47.99 | 12,564,724 | -0.33(-0.68%) |
Mar 18, 2015 | 47.55 | 48.47 | 47.31 | 48.32 | 23,836,396 | +0.56(+1.18%) |
Mar 17, 2015 | 47.70 | 47.89 | 47.59 | 47.76 | 9,941,485 | -0.19(-0.40%) |
Mar 16, 2015 | 47.36 | 47.98 | 47.36 | 47.95 | 13,246,803 | +0.78(+1.66%) |
Mar 13, 2015 | 47.52 | 47.56 | 46.89 | 47.17 | 13,209,025 | -0.44(-0.92%) |
Mar 12, 2015 | 47.09 | 47.65 | 47.09 | 47.61 | 10,368,433 | +0.61(+1.29%) |
Mar 11, 2015 | 47.15 | 47.24 | 46.97 | 47.00 | 11,169,113 | -0.05(-0.11%) |
Mar 10, 2015 | 47.60 | 47.60 | 47.05 | 47.05 | 11,992,766 | -0.88(-1.84%) |
Mar 09, 2015 | 47.49 | 48.02 | 47.49 | 47.94 | 7,260,425 | +0.45(+0.94%) |
Mar 06, 2015 | 47.62 | 48.00 | 47.43 | 47.49 | 9,804,852 | -0.66(-1.36%) |
Mar 05, 2015 | 48.15 | 48.20 | 47.97 | 48.15 | 5,933,641 | +0.03(+0.07%) |
Mar 04, 2015 | 48.27 | 48.49 | 47.94 | 48.11 | 7,445,281 | -0.38(-0.78%) |
Mar 03, 2015 | 48.69 | 48.69 | 48.42 | 48.49 | 9,173,409 | -0.31(-0.64%) |
Mar 02, 2015 | 48.47 | 48.81 | 48.36 | 48.80 | 10,177,048 | +0.45(+0.92%) |
Feb 27, 2015 | 48.54 | 48.65 | 48.36 | 48.36 | 8,561,725 | -0.23(-0.47%) |
Feb 26, 2015 | 48.76 | 48.84 | 48.47 | 48.58 | 7,660,014 | -0.22(-0.45%) |
Feb 25, 2015 | 48.86 | 48.98 | 48.74 | 48.80 | 5,438,067 | -0.10(-0.21%) |
Feb 24, 2015 | 48.70 | 48.95 | 48.59 | 48.90 | 5,931,604 | +0.19(+0.40%) |
Feb 23, 2015 | 48.87 | 48.88 | 48.62 | 48.71 | 7,406,549 | -0.21(-0.43%) |
Feb 20, 2015 | 48.42 | 48.97 | 48.13 | 48.92 | 10,173,745 | +0.41(+0.85%) |
Feb 19, 2015 | 48.27 | 48.62 | 48.27 | 48.51 | 6,488,940 | +0.08(+0.17%) |
Feb 18, 2015 | 48.20 | 48.46 | 48.11 | 48.42 | 6,903,075 | +0.27(+0.56%) |
Feb 17, 2015 | 47.98 | 48.25 | 47.93 | 48.15 | 4,962,884 | +0.07(+0.14%) |
Feb 13, 2015 | 47.94 | 48.09 | 48.09 | 48.09 | 7,041,005 | +0.22(+0.46%) |
Feb 12, 2015 | 47.58 | 47.91 | 47.53 | 47.87 | 7,429,397 | +0.45(+0.94%) |
Feb 11, 2015 | 47.31 | 47.60 | 47.22 | 47.42 | 8,391,178 | +0.02(+0.04%) |
Feb 10, 2015 | 47.40 | 47.49 | 47.01 | 47.41 | 10,700,328 | +0.26(+0.55%) |
Feb 09, 2015 | 47.01 | 47.36 | 47.00 | 47.15 | 8,455,397 | -0.13(-0.27%) |
Feb 06, 2015 | 47.42 | 47.68 | 47.16 | 47.27 | 7,361,775 | -0.11(-0.23%) |
Feb 05, 2015 | 47.13 | 47.44 | 47.00 | 47.38 | 10,930,358 | +0.40(+0.86%) |
Feb 04, 2015 | 47.20 | 47.28 | 46.83 | 46.98 | 12,602,224 | -0.36(-0.76%) |
Feb 03, 2015 | 46.89 | 47.37 | 46.82 | 47.34 | 22,465,244 | +0.76(+1.63%) |
Feb 02, 2015 | 46.02 | 46.63 | 45.60 | 46.58 | 23,142,508 | +0.68(+1.48%) |
Jan 30, 2015 | 46.14 | 46.32 | 45.86 | 45.90 | 17,417,046 | -0.76(-1.62%) |
Jan 29, 2015 | 46.18 | 46.74 | 45.87 | 46.66 | 16,899,896 | +0.53(+1.15%) |
Jan 28, 2015 | 46.89 | 46.94 | 46.07 | 46.13 | 17,445,620 | -0.40(-0.87%) |
Jan 27, 2015 | 46.27 | 46.80 | 46.15 | 46.53 | 14,407,444 | -0.62(-1.32%) |
Jan 26, 2015 | 47.00 | 47.24 | 46.77 | 47.15 | 7,177,299 | +0.06(+0.13%) |
Jan 23, 2015 | 47.15 | 47.43 | 47.05 | 47.09 | 12,065,355 | -0.40(-0.84%) |
Jan 22, 2015 | 46.97 | 47.59 | 46.76 | 47.49 | 13,019,272 | +0.75(+1.60%) |
Jan 21, 2015 | 46.23 | 46.84 | 46.19 | 46.74 | 10,632,766 | +0.38(+0.82%) |
Jan 20, 2015 | 46.35 | 46.46 | 45.86 | 46.36 | 13,163,201 | +0.33(+0.71%) |
Jan 16, 2015 | 45.56 | 46.07 | 45.33 | 46.03 | 19,463,644 | +0.30(+0.66%) |
Jan 15, 2015 | 46.14 | 46.30 | 45.70 | 45.73 | 18,407,840 | -0.22(-0.48%) |
Jan 14, 2015 | 45.64 | 46.02 | 45.64 | 45.95 | 23,299,022 | -0.25(-0.55%) |
Jan 13, 2015 | 46.68 | 47.04 | 45.77 | 46.20 | 20,842,112 | -0.09(-0.20%) |
Jan 12, 2015 | 46.65 | 46.69 | 46.09 | 46.30 | 13,350,337 | -0.32(-0.69%) |
Jan 09, 2015 | 47.18 | 47.23 | 46.54 | 46.62 | 12,088,797 | -0.50(-1.07%) |
Jan 08, 2015 | 46.61 | 47.15 | 46.51 | 47.12 | 13,576,754 | +0.93(+2.00%) |
Jan 07, 2015 | 46.28 | 46.40 | 45.97 | 46.19 | 13,993,409 | +0.34(+0.75%) |
Jan 06, 2015 | 46.47 | 46.52 | 45.56 | 45.85 | 22,838,138 | -0.57(-1.23%) |
Jan 05, 2015 | 47.14 | 47.32 | 46.32 | 46.42 | 18,005,206 | -1.11(-2.34%) |