Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.23 | 40.66 | 39.97 | 40.08 | 4,725,235 | -0.24(-0.58%) |
Mar 30, 2015 | 39.95 | 40.54 | 39.80 | 40.31 | 2,623,325 | +0.48(+1.22%) |
Mar 27, 2015 | 39.47 | 40.24 | 39.34 | 39.83 | 3,572,611 | +0.41(+1.03%) |
Mar 26, 2015 | 39.76 | 40.06 | 39.25 | 39.42 | 4,318,979 | -0.41(-1.04%) |
Mar 25, 2015 | 40.84 | 41.15 | 39.81 | 39.83 | 7,799,675 | -0.95(-2.34%) |
Mar 24, 2015 | 41.22 | 41.52 | 40.66 | 40.79 | 2,694,240 | -0.50(-1.21%) |
Mar 23, 2015 | 41.12 | 41.43 | 41.04 | 41.29 | 2,674,626 | +0.18(+0.43%) |
Mar 20, 2015 | 40.84 | 41.31 | 40.63 | 41.11 | 4,846,910 | +0.46(+1.14%) |
Mar 19, 2015 | 40.89 | 41.29 | 40.51 | 40.65 | 3,126,027 | -0.36(-0.87%) |
Mar 18, 2015 | 39.85 | 41.28 | 39.66 | 41.00 | 4,312,427 | +1.18(+2.95%) |
Mar 17, 2015 | 39.81 | 40.21 | 39.71 | 39.83 | 3,327,081 | -0.19(-0.46%) |
Mar 16, 2015 | 39.54 | 40.28 | 39.53 | 40.01 | 2,632,890 | +0.61(+1.54%) |
Mar 13, 2015 | 39.79 | 39.79 | 38.97 | 39.41 | 3,233,146 | -0.47(-1.18%) |
Mar 12, 2015 | 39.21 | 40.06 | 39.14 | 39.88 | 3,167,699 | +0.86(+2.19%) |
Mar 11, 2015 | 39.38 | 39.59 | 38.97 | 39.02 | 2,958,701 | -0.35(-0.89%) |
Mar 10, 2015 | 39.23 | 39.79 | 39.14 | 39.37 | 3,632,620 | +0.06(+0.14%) |
Mar 09, 2015 | 39.26 | 39.55 | 39.14 | 39.31 | 3,233,633 | +0.12(+0.31%) |
Mar 06, 2015 | 40.27 | 40.27 | 38.94 | 39.19 | 5,326,271 | -1.47(-3.63%) |
Mar 05, 2015 | 40.61 | 40.97 | 40.50 | 40.67 | 3,256,054 | +0.36(+0.88%) |
Mar 04, 2015 | 40.22 | 41.00 | 40.08 | 40.31 | 4,482,948 | -0.11(-0.26%) |
Mar 03, 2015 | 39.96 | 40.43 | 39.74 | 40.42 | 4,153,525 | +0.41(+1.03%) |
Mar 02, 2015 | 40.89 | 41.02 | 39.73 | 40.01 | 4,196,463 | -1.02(-2.48%) |
Feb 27, 2015 | 40.99 | 41.25 | 40.80 | 41.02 | 3,474,343 | +0.12(+0.30%) |
Feb 26, 2015 | 41.48 | 41.62 | 40.83 | 40.90 | 4,492,263 | -0.48(-1.15%) |
Feb 25, 2015 | 42.16 | 42.24 | 41.35 | 41.38 | 4,292,794 | -0.86(-2.02%) |
Feb 24, 2015 | 42.03 | 42.49 | 41.86 | 42.24 | 3,024,246 | +0.14(+0.32%) |
Feb 23, 2015 | 41.87 | 42.14 | 41.82 | 42.10 | 2,997,810 | +0.26(+0.63%) |
Feb 20, 2015 | 41.56 | 41.87 | 41.07 | 41.84 | 5,473,518 | +0.22(+0.53%) |
Feb 19, 2015 | 41.98 | 42.09 | 41.35 | 41.62 | 4,149,601 | -0.51(-1.20%) |
Feb 18, 2015 | 41.23 | 42.26 | 41.10 | 42.12 | 5,210,899 | +0.89(+2.16%) |
Feb 17, 2015 | 41.00 | 41.66 | 40.81 | 41.23 | 5,639,419 | +0.03(+0.07%) |
Feb 13, 2015 | 41.19 | 41.20 | 41.20 | 41.20 | 5,412,943 | -0.11(-0.26%) |
Feb 12, 2015 | 41.52 | 41.69 | 41.15 | 41.31 | 5,198,563 | -0.21(-0.51%) |
Feb 11, 2015 | 42.09 | 42.09 | 41.39 | 41.52 | 3,958,191 | -0.73(-1.74%) |
Feb 10, 2015 | 41.51 | 42.34 | 41.51 | 42.26 | 4,777,308 | +0.76(+1.84%) |
Feb 09, 2015 | 42.10 | 42.34 | 41.34 | 41.49 | 5,261,486 | -0.65(-1.54%) |
Feb 06, 2015 | 44.03 | 44.20 | 41.94 | 42.14 | 5,810,163 | -1.97(-4.47%) |
Feb 05, 2015 | 44.19 | 44.29 | 43.72 | 44.12 | 3,116,940 | +0.16(+0.37%) |
Feb 04, 2015 | 44.33 | 44.51 | 43.81 | 43.95 | 4,750,106 | -0.38(-0.86%) |
Feb 03, 2015 | 44.45 | 44.60 | 44.15 | 44.34 | 5,154,499 | -0.21(-0.48%) |
Feb 02, 2015 | 44.37 | 44.87 | 44.00 | 44.55 | 5,154,530 | +0.18(+0.40%) |
Jan 30, 2015 | 44.92 | 45.40 | 44.34 | 44.37 | 5,458,329 | -0.64(-1.43%) |
Jan 29, 2015 | 44.76 | 45.20 | 44.33 | 45.01 | 4,257,606 | +0.24(+0.54%) |
Jan 28, 2015 | 45.41 | 46.19 | 44.68 | 44.77 | 5,156,949 | -0.61(-1.35%) |
Jan 27, 2015 | 45.50 | 45.79 | 45.35 | 45.39 | 3,873,136 | -0.23(-0.50%) |
Jan 26, 2015 | 45.51 | 45.64 | 45.23 | 45.61 | 2,552,371 | +0.04(+0.08%) |
Jan 23, 2015 | 45.48 | 45.85 | 45.30 | 45.58 | 2,913,028 | +0.31(+0.69%) |
Jan 22, 2015 | 45.61 | 45.66 | 44.98 | 45.27 | 2,752,806 | -0.04(-0.09%) |
Jan 21, 2015 | 44.77 | 45.39 | 44.47 | 45.31 | 3,512,461 | +0.43(+0.96%) |
Jan 20, 2015 | 45.21 | 45.25 | 44.52 | 44.88 | 3,195,806 | -0.03(-0.06%) |
Jan 16, 2015 | 44.64 | 44.93 | 44.34 | 44.91 | 3,304,616 | +0.29(+0.65%) |
Jan 15, 2015 | 44.34 | 44.78 | 44.18 | 44.62 | 3,693,177 | +0.28(+0.64%) |
Jan 14, 2015 | 43.59 | 44.38 | 43.38 | 44.34 | 3,680,144 | +0.63(+1.44%) |
Jan 13, 2015 | 43.83 | 44.42 | 43.46 | 43.71 | 3,739,927 | +0.22(+0.50%) |
Jan 12, 2015 | 43.71 | 43.77 | 43.16 | 43.49 | 3,413,926 | -0.06(-0.13%) |
Jan 09, 2015 | 43.82 | 43.92 | 43.20 | 43.54 | 3,417,134 | -0.23(-0.53%) |
Jan 08, 2015 | 43.54 | 43.93 | 43.54 | 43.78 | 3,502,086 | +0.37(+0.86%) |
Jan 07, 2015 | 42.89 | 43.71 | 42.64 | 43.40 | 3,961,834 | +0.61(+1.42%) |
Jan 06, 2015 | 42.68 | 43.69 | 42.65 | 42.80 | 5,903,301 | +0.23(+0.55%) |
Jan 05, 2015 | 43.16 | 43.29 | 42.36 | 42.56 | 3,740,768 | -0.64(-1.47%) |